Spark New Zealand Limited (SPKKY)
OTCMKTS · Delayed Price · Currency is USD
6.17
-0.33 (-5.08%)
Mar 20, 2026, 3:49 PM EST
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | -2.31% | 3,301 |
| Mar 19, 2026 | 6.50 | 6.53 | 6.45 | 6.50 | 6.30 | -0.76% | 17,788 |
| Mar 18, 2026 | 6.60 | 6.62 | 6.54 | 6.55 | 6.35 | -1.36% | 2,933 |
| Mar 17, 2026 | 6.34 | 6.64 | 6.34 | 6.64 | 6.43 | 0.91% | 42,937 |
| Mar 16, 2026 | 6.60 | 6.63 | 6.51 | 6.58 | 6.38 | 1.39% | 21,707 |
| Mar 13, 2026 | 6.56 | 6.56 | 6.39 | 6.49 | 6.29 | -0.96% | 22,412 |
| Mar 12, 2026 | 6.62 | 6.62 | 6.53 | 6.55 | 6.35 | -1.75% | 9,019 |
| Mar 11, 2026 | 6.62 | 6.67 | 6.60 | 6.67 | 6.46 | - | 8,124 |
| Mar 10, 2026 | 6.62 | 6.70 | 6.61 | 6.67 | 6.46 | -0.30% | 5,924 |
| Mar 9, 2026 | 6.50 | 6.69 | 6.50 | 6.69 | 6.48 | 0.83% | 17,400 |
| Mar 6, 2026 | 6.50 | 6.73 | 6.50 | 6.64 | 6.43 | -0.52% | 8,610 |
| Mar 5, 2026 | 6.69 | 6.70 | 6.62 | 6.67 | 6.46 | -1.08% | 31,746 |
| Mar 4, 2026 | 6.72 | 6.77 | 6.68 | 6.74 | 6.53 | 2.01% | 10,290 |
| Mar 3, 2026 | 6.50 | 6.67 | 6.50 | 6.61 | 6.40 | -2.07% | 9,390 |
| Mar 2, 2026 | 6.53 | 6.75 | 6.53 | 6.75 | 6.54 | -0.44% | 15,456 |
| Feb 27, 2026 | 6.55 | 6.79 | 6.55 | 6.78 | 6.57 | 0.37% | 2,551 |
| Feb 26, 2026 | 6.53 | 6.78 | 6.53 | 6.76 | 6.55 | 0.67% | 19,609 |
| Feb 25, 2026 | 6.70 | 6.73 | 6.69 | 6.71 | 6.50 | 0.30% | 70,644 |
| Feb 24, 2026 | 6.59 | 6.69 | 6.49 | 6.69 | 6.48 | 3.24% | 45,247 |
| Feb 23, 2026 | 6.63 | 6.63 | 6.42 | 6.48 | 6.28 | -0.77% | 17,946 |
| Feb 20, 2026 | 6.78 | 6.78 | 6.45 | 6.53 | 6.33 | 0.93% | 20,426 |
| Feb 19, 2026 | 6.23 | 6.64 | 6.23 | 6.47 | 6.27 | -0.61% | 29,720 |
| Feb 18, 2026 | 6.65 | 6.65 | 6.36 | 6.51 | 6.31 | -0.61% | 29,104 |
| Feb 17, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.35 | 1.24% | 44,448 |
| Feb 13, 2026 | 6.55 | 6.55 | 6.44 | 6.47 | 6.27 | -1.60% | 21,964 |
| Feb 12, 2026 | 6.59 | 6.61 | 6.56 | 6.58 | 6.37 | -0.08% | 25,464 |
| Feb 11, 2026 | 6.58 | 6.62 | 6.58 | 6.58 | 6.38 | - | 20,400 |
| Feb 10, 2026 | 6.65 | 6.66 | 6.58 | 6.58 | 6.38 | -0.60% | 21,970 |
| Feb 9, 2026 | 6.60 | 6.64 | 6.59 | 6.62 | 6.41 | -1.49% | 23,351 |
| Feb 6, 2026 | 6.60 | 6.75 | 6.60 | 6.72 | 6.51 | 1.24% | 14,273 |
| Feb 5, 2026 | 6.75 | 6.75 | 6.63 | 6.64 | 6.43 | -1.15% | 30,840 |
| Feb 4, 2026 | 6.75 | 6.76 | 6.71 | 6.72 | 6.51 | -0.68% | 19,444 |
| Feb 3, 2026 | 7.05 | 7.05 | 6.70 | 6.76 | 6.55 | 0.39% | 31,955 |
| Feb 2, 2026 | 6.70 | 6.80 | 6.70 | 6.74 | 6.53 | -0.07% | 10,027 |
| Jan 30, 2026 | 6.78 | 6.81 | 6.71 | 6.74 | 6.53 | -0.44% | 45,060 |
| Jan 29, 2026 | 6.81 | 6.81 | 6.72 | 6.77 | 6.56 | 0.83% | 60,984 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.65 | 6.71 | 6.51 | -1.41% | 76,110 |
| Jan 27, 2026 | 6.54 | 6.90 | 6.54 | 6.81 | 6.60 | 1.49% | 17,734 |
| Jan 26, 2026 | 6.78 | 6.84 | 6.59 | 6.71 | 6.50 | 1.85% | 30,886 |
| Jan 23, 2026 | 6.80 | 6.80 | 6.55 | 6.59 | 6.38 | -0.86% | 11,030 |
| Jan 22, 2026 | 6.59 | 6.70 | 6.59 | 6.65 | 6.44 | -1.44% | 67,851 |
| Jan 21, 2026 | 6.68 | 6.85 | 6.54 | 6.74 | 6.53 | 1.64% | 45,421 |
| Jan 20, 2026 | 6.50 | 6.65 | 6.50 | 6.63 | 6.43 | -0.84% | 11,391 |
| Jan 16, 2026 | 6.65 | 6.70 | 6.65 | 6.69 | 6.48 | 0.22% | 9,812 |
| Jan 15, 2026 | 6.63 | 6.69 | 6.63 | 6.67 | 6.47 | 1.43% | 13,286 |
| Jan 14, 2026 | 6.46 | 6.60 | 6.46 | 6.58 | 6.38 | 1.75% | 13,173 |
| Jan 13, 2026 | 6.50 | 6.55 | 6.45 | 6.47 | 6.27 | -2.02% | 43,914 |
| Jan 12, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.40 | 0.30% | 21,349 |
| Jan 9, 2026 | 6.57 | 6.58 | 6.53 | 6.58 | 6.38 | 0.53% | 20,534 |
| Jan 8, 2026 | 6.53 | 6.56 | 6.53 | 6.55 | 6.34 | 0.23% | 29,122 |