Spark New Zealand Limited (SPKKY)
OTCMKTS
· Delayed Price · Currency is USD
6.28
-0.05 (-0.74%)
Apr 28, 2025, 3:58 PM EDT
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.06 | 6.41 | 6.06 | 6.33 | 6.33 | - | 41,006 |
| Apr 25, 2025 | 6.02 | 6.40 | 6.02 | 6.33 | 6.33 | -0.44% | 41,006 |
| Apr 24, 2025 | 6.18 | 6.36 | 6.18 | 6.36 | 6.36 | 1.68% | 85,180 |
| Apr 23, 2025 | 6.19 | 6.30 | 6.10 | 6.25 | 6.25 | 2.91% | 43,160 |
| Apr 22, 2025 | 5.80 | 6.27 | 5.80 | 6.07 | 6.07 | -3.30% | 115,874 |
| Apr 21, 2025 | 5.93 | 6.28 | 5.93 | 6.28 | 6.28 | 0.16% | 113,670 |
| Apr 17, 2025 | 5.98 | 6.30 | 5.98 | 6.27 | 6.27 | 3.12% | 104,273 |
| Apr 16, 2025 | 5.85 | 6.13 | 5.85 | 6.08 | 6.08 | 1.16% | 65,850 |
| Apr 15, 2025 | 6.18 | 6.24 | 6.01 | 6.01 | 6.01 | -0.51% | 89,471 |
| Apr 14, 2025 | 6.25 | 6.25 | 5.98 | 6.04 | 6.04 | 1.36% | 121,982 |
| Apr 11, 2025 | 5.93 | 5.97 | 5.87 | 5.96 | 5.96 | 1.50% | 121,045 |
| Apr 10, 2025 | 5.93 | 5.93 | 5.67 | 5.87 | 5.87 | 2.30% | 211,685 |
| Apr 9, 2025 | 5.65 | 5.90 | 5.61 | 5.74 | 5.74 | 1.59% | 229,531 |
| Apr 8, 2025 | 5.75 | 5.93 | 5.65 | 5.65 | 5.65 | 0.71% | 199,074 |
| Apr 7, 2025 | 5.75 | 5.90 | 5.51 | 5.61 | 5.61 | -3.28% | 228,832 |
| Apr 4, 2025 | 5.90 | 5.90 | 5.74 | 5.80 | 5.80 | -2.03% | 33,017 |
| Apr 3, 2025 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | 1.20% | 105,746 |
| Apr 2, 2025 | 6.05 | 6.05 | 5.82 | 5.85 | 5.85 | 0.34% | 102,952 |
| Apr 1, 2025 | 5.75 | 5.92 | 5.75 | 5.83 | 5.83 | 1.39% | 124,209 |
| Mar 31, 2025 | 5.86 | 5.86 | 5.74 | 5.75 | 5.75 | -2.31% | 71,153 |
| Mar 28, 2025 | 5.90 | 5.94 | 5.86 | 5.89 | 5.89 | 0.12% | 41,472 |
| Mar 27, 2025 | 5.86 | 5.94 | 5.86 | 5.88 | 5.88 | 0.32% | 134,071 |
| Mar 26, 2025 | 5.96 | 5.96 | 5.81 | 5.86 | 5.86 | 0.34% | 137,073 |
| Mar 25, 2025 | 5.80 | 5.98 | 5.80 | 5.84 | 5.84 | 3.55% | 116,337 |
| Mar 24, 2025 | 5.82 | 5.82 | 5.61 | 5.64 | 5.64 | -1.57% | 180,501 |
| Mar 21, 2025 | 5.94 | 5.98 | 5.66 | 5.73 | 5.73 | -3.37% | 126,230 |
| Mar 20, 2025 | 6.05 | 6.20 | 5.89 | 5.93 | 5.54 | -1.33% | 109,063 |
| Mar 19, 2025 | 6.14 | 6.14 | 5.91 | 6.01 | 5.61 | -1.96% | 94,819 |
| Mar 18, 2025 | 5.81 | 6.13 | 5.81 | 6.13 | 5.73 | 3.37% | 359,329 |
| Mar 17, 2025 | 6.10 | 6.11 | 5.91 | 5.93 | 5.54 | -3.73% | 203,117 |
| Mar 14, 2025 | 6.15 | 6.20 | 6.15 | 6.16 | 5.75 | -1.12% | 73,025 |
| Mar 13, 2025 | 6.28 | 6.32 | 6.19 | 6.23 | 5.82 | -2.04% | 131,697 |
| Mar 12, 2025 | 6.20 | 6.39 | 6.20 | 6.36 | 5.94 | 0.16% | 185,087 |
| Mar 11, 2025 | 6.30 | 6.40 | 6.21 | 6.35 | 5.93 | 2.25% | 154,947 |
| Mar 10, 2025 | 6.40 | 6.40 | 6.20 | 6.21 | 5.80 | -1.43% | 210,182 |
| Mar 7, 2025 | 6.26 | 6.33 | 6.25 | 6.30 | 5.88 | 0.32% | 117,976 |
| Mar 6, 2025 | 6.29 | 6.33 | 6.25 | 6.28 | 5.87 | -0.87% | 105,190 |
| Mar 5, 2025 | 6.35 | 6.38 | 6.30 | 6.34 | 5.92 | 0.24% | 231,996 |
| Mar 4, 2025 | 6.23 | 6.40 | 6.20 | 6.32 | 5.90 | 1.12% | 174,975 |
| Mar 3, 2025 | 6.11 | 6.40 | 6.11 | 6.25 | 5.84 | -0.79% | 141,856 |
| Feb 28, 2025 | 6.29 | 6.45 | 6.28 | 6.30 | 5.88 | -0.16% | 250,224 |
| Feb 27, 2025 | 6.38 | 6.49 | 6.30 | 6.31 | 5.89 | -1.10% | 105,739 |
| Feb 26, 2025 | 6.43 | 6.43 | 6.38 | 6.38 | 5.96 | -2.00% | 61,381 |
| Feb 25, 2025 | 6.70 | 6.70 | 6.46 | 6.51 | 6.08 | -3.56% | 177,101 |
| Feb 24, 2025 | 6.64 | 7.11 | 6.64 | 6.75 | 6.31 | -1.17% | 155,571 |
| Feb 21, 2025 | 7.30 | 7.30 | 6.78 | 6.83 | 6.38 | -13.54% | 160,983 |
| Feb 20, 2025 | 8.44 | 8.44 | 7.90 | 7.90 | 7.38 | -4.93% | 109,497 |
| Feb 19, 2025 | 8.30 | 8.36 | 8.15 | 8.31 | 7.76 | 0.36% | 115,863 |
| Feb 18, 2025 | 8.27 | 8.40 | 8.11 | 8.28 | 7.73 | 0.36% | 109,762 |
| Feb 14, 2025 | 8.15 | 8.25 | 8.02 | 8.25 | 7.71 | 2.26% | 133,688 |