Spark New Zealand Limited (SPKKY)
OTCMKTS
· Delayed Price · Currency is USD
6.67
+0.07 (1.06%)
May 30, 2025, 3:09 PM EDT
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.50 | 6.64 | 6.50 | 6.60 | - | - | 9,950 |
| 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 |
| May 7, 2025 | 6.44 | 6.52 | 6.35 | 6.48 | 6.48 | 2.18% | 28,309 |
| May 6, 2025 | 6.36 | 6.37 | 6.30 | 6.34 | 6.34 | 0.63% | 53,576 |
| May 5, 2025 | 6.30 | 6.42 | 6.18 | 6.30 | 6.30 | - | 52,850 |
| May 2, 2025 | 6.37 | 6.38 | 6.30 | 6.30 | 6.30 | 0.64% | 80,638 |
| May 1, 2025 | 6.25 | 6.45 | 6.23 | 6.26 | 6.26 | - | 80,648 |
| Apr 30, 2025 | 6.25 | 6.44 | 6.20 | 6.26 | 6.26 | -2.95% | 110,310 |
| Apr 29, 2025 | 6.34 | 6.45 | 6.33 | 6.45 | 6.45 | 2.71% | 44,445 |
| Apr 28, 2025 | 6.06 | 6.41 | 6.06 | 6.28 | 6.28 | -0.74% | 133,088 |
| 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 |