Spark New Zealand Limited (SPKKY)
OTCMKTS · Delayed Price · Currency is USD
7.70
+0.10 (1.32%)
Jul 21, 2025, 4:00 PM EDT
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 1.32% | 15,241 |
| Jul 18, 2025 | 7.64 | 7.71 | 7.59 | 7.60 | 7.60 | -1.04% | 9,086 |
| Jul 17, 2025 | 7.93 | 7.93 | 7.64 | 7.68 | 7.68 | -1.35% | 32,955 |
| Jul 16, 2025 | 7.78 | 7.80 | 7.70 | 7.79 | 7.79 | 1.10% | 30,221 |
| Jul 15, 2025 | 7.73 | 7.75 | 7.67 | 7.70 | 7.70 | 0.68% | 9,468 |
| Jul 14, 2025 | 7.65 | 7.68 | 7.50 | 7.65 | 7.65 | 0.95% | 18,237 |
| Jul 11, 2025 | 7.65 | 7.65 | 7.55 | 7.58 | 7.58 | -1.10% | 15,857 |
| Jul 10, 2025 | 7.73 | 7.73 | 7.56 | 7.66 | 7.66 | 0.39% | 14,858 |
| Jul 9, 2025 | 7.57 | 7.63 | 7.55 | 7.63 | 7.63 | 1.73% | 7,127 |
| Jul 8, 2025 | 7.54 | 7.62 | 7.50 | 7.50 | 7.50 | -1.06% | 13,192 |
| Jul 7, 2025 | 7.55 | 7.58 | 7.50 | 7.58 | 7.58 | 0.93% | 27,680 |
| Jul 3, 2025 | 7.48 | 7.51 | 7.48 | 7.51 | 7.51 | 0.29% | 6,231 |
| Jul 2, 2025 | 7.47 | 7.50 | 7.47 | 7.49 | 7.49 | 0.51% | 16,755 |
| Jul 1, 2025 | 7.30 | 7.47 | 7.30 | 7.45 | 7.45 | 2.05% | 14,744 |
| Jun 30, 2025 | 7.09 | 7.35 | 7.08 | 7.30 | 7.30 | -0.95% | 33,220 |
| Jun 27, 2025 | 7.27 | 7.37 | 7.06 | 7.37 | 7.37 | 3.37% | 35,168 |
| Jun 26, 2025 | 7.21 | 7.21 | 7.06 | 7.13 | 7.13 | 0.99% | 22,341 |
| Jun 25, 2025 | 7.14 | 7.14 | 7.06 | 7.06 | 7.06 | -0.07% | 15,772 |
| Jun 24, 2025 | 7.01 | 7.10 | 6.91 | 7.07 | 7.07 | 1.65% | 17,425 |
| Jun 23, 2025 | 6.98 | 7.12 | 6.90 | 6.95 | 6.95 | -0.27% | 31,112 |
| Jun 20, 2025 | 7.00 | 7.14 | 6.94 | 6.97 | 6.97 | -0.87% | 37,850 |
| Jun 18, 2025 | 7.06 | 7.10 | 7.03 | 7.03 | 7.03 | -0.42% | 33,195 |
| Jun 17, 2025 | 7.13 | 7.13 | 7.05 | 7.06 | 7.06 | - | 36,289 |
| Jun 16, 2025 | 7.00 | 7.09 | 7.00 | 7.06 | 7.06 | 1.44% | 32,187 |
| Jun 13, 2025 | 7.00 | 7.03 | 6.94 | 6.96 | 6.96 | -1.28% | 18,646 |
| Jun 12, 2025 | 7.13 | 7.13 | 7.04 | 7.05 | 7.05 | 0.36% | 30,997 |
| Jun 11, 2025 | 7.00 | 7.05 | 6.99 | 7.03 | 7.03 | 1.81% | 24,491 |
| Jun 10, 2025 | 6.60 | 6.94 | 6.60 | 6.90 | 6.90 | 1.25% | 24,120 |
| Jun 9, 2025 | 6.75 | 6.83 | 6.74 | 6.82 | 6.82 | 0.89% | 42,629 |
| Jun 6, 2025 | 6.95 | 6.95 | 6.65 | 6.76 | 6.76 | -0.66% | 20,150 |
| Jun 5, 2025 | 6.52 | 6.85 | 6.52 | 6.80 | 6.80 | 0.29% | 48,129 |
| Jun 4, 2025 | 6.82 | 6.82 | 6.75 | 6.78 | 6.78 | 1.65% | 23,550 |
| Jun 3, 2025 | 6.69 | 6.76 | 6.58 | 6.67 | 6.67 | -0.74% | 29,053 |
| Jun 2, 2025 | 6.38 | 6.74 | 6.38 | 6.72 | 6.72 | 2.10% | 19,642 |
| May 30, 2025 | 6.57 | 6.66 | 6.38 | 6.58 | 6.58 | -0.27% | 31,204 |
| May 29, 2025 | 6.70 | 6.75 | 6.52 | 6.60 | 6.60 | -0.68% | 51,487 |
| May 28, 2025 | 6.68 | 6.78 | 6.45 | 6.65 | 6.65 | -1.26% | 18,940 |
| May 27, 2025 | 6.80 | 6.80 | 6.70 | 6.73 | 6.73 | 0.45% | 29,787 |
| May 23, 2025 | 6.70 | 6.79 | 6.60 | 6.70 | 6.70 | 2.76% | 35,600 |
| May 22, 2025 | 6.68 | 6.78 | 6.52 | 6.52 | 6.52 | -3.26% | 33,383 |
| May 21, 2025 | 6.50 | 6.79 | 6.50 | 6.74 | 6.74 | 1.20% | 44,111 |
| May 20, 2025 | 6.68 | 6.78 | 6.60 | 6.66 | 6.66 | -0.60% | 43,285 |
| May 19, 2025 | 6.35 | 6.90 | 6.35 | 6.70 | 6.70 | 2.27% | 134,618 |
| May 16, 2025 | 6.69 | 6.69 | 6.52 | 6.55 | 6.55 | -0.44% | 31,074 |
| May 15, 2025 | 6.52 | 6.69 | 6.52 | 6.58 | 6.58 | -0.75% | 18,984 |
| May 14, 2025 | 6.65 | 6.69 | 6.56 | 6.63 | 6.63 | -0.30% | 38,769 |
| May 13, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.76% | 32,320 |
| May 12, 2025 | 6.54 | 6.55 | 6.50 | 6.54 | 6.54 | -0.15% | 22,419 |
| May 9, 2025 | 6.54 | 6.69 | 6.46 | 6.55 | 6.55 | 1.47% | 103,146 |
| May 8, 2025 | 6.35 | 6.54 | 6.35 | 6.45 | 6.45 | -0.43% | 23,537 |