Spark New Zealand Limited (SPKKY)
OTCMKTS · Delayed Price · Currency is USD
7.07
-0.21 (-2.85%)
Sep 12, 2025, 3:50 PM EDT
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.26 | 7.26 | 7.04 | 7.07 | 7.07 | -2.85% | 21,022 |
| Sep 11, 2025 | 7.51 | 7.51 | 7.26 | 7.27 | 7.27 | -1.73% | 11,409 |
| Sep 10, 2025 | 7.36 | 7.41 | 7.36 | 7.40 | 7.40 | -4.15% | 12,380 |
| Sep 9, 2025 | 7.65 | 7.75 | 7.65 | 7.72 | 7.31 | 1.05% | 11,936 |
| Sep 8, 2025 | 7.52 | 7.70 | 7.52 | 7.64 | 7.24 | 1.72% | 28,731 |
| Sep 5, 2025 | 7.60 | 7.60 | 7.51 | 7.51 | 7.12 | 0.01% | 14,576 |
| Sep 4, 2025 | 7.60 | 7.60 | 7.51 | 7.51 | 7.11 | -0.66% | 22,508 |
| Sep 3, 2025 | 7.51 | 7.56 | 7.50 | 7.56 | 7.16 | -0.26% | 23,363 |
| Sep 2, 2025 | 7.57 | 7.60 | 7.48 | 7.58 | 7.18 | 0.66% | 6,268 |
| Aug 29, 2025 | 7.50 | 7.53 | 7.43 | 7.53 | 7.13 | 1.35% | 14,327 |
| Aug 28, 2025 | 7.20 | 7.45 | 7.20 | 7.43 | 7.04 | 1.09% | 54,581 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.31 | 7.35 | 6.96 | 0.41% | 6,202 |
| Aug 26, 2025 | 7.40 | 7.40 | 7.32 | 7.32 | 6.93 | -0.41% | 6,513 |
| Aug 25, 2025 | 7.43 | 7.45 | 7.33 | 7.35 | 6.96 | -0.68% | 9,292 |
| Aug 22, 2025 | 7.26 | 7.45 | 7.26 | 7.40 | 7.01 | 0.41% | 15,234 |
| Aug 21, 2025 | 7.32 | 7.40 | 7.32 | 7.37 | 6.98 | -0.67% | 15,119 |
| Aug 20, 2025 | 7.20 | 7.54 | 7.20 | 7.42 | 7.03 | 0.27% | 6,571 |
| Aug 19, 2025 | 7.35 | 7.40 | 7.32 | 7.40 | 7.01 | -0.67% | 20,686 |
| Aug 18, 2025 | 7.29 | 7.46 | 7.29 | 7.45 | 7.06 | 1.22% | 9,113 |
| Aug 15, 2025 | 7.34 | 7.41 | 7.34 | 7.36 | 6.97 | 0.82% | 19,692 |
| Aug 14, 2025 | 7.47 | 7.47 | 7.30 | 7.30 | 6.92 | -2.80% | 15,498 |
| Aug 13, 2025 | 7.57 | 7.57 | 7.47 | 7.51 | 7.11 | 0.40% | 12,208 |
| Aug 12, 2025 | 7.81 | 7.81 | 7.38 | 7.48 | 7.09 | -3.23% | 14,263 |
| Aug 11, 2025 | 7.47 | 7.73 | 7.47 | 7.73 | 7.32 | 1.54% | 6,075 |
| Aug 8, 2025 | 7.60 | 7.70 | 7.41 | 7.61 | 7.21 | 1.24% | 31,242 |
| Aug 7, 2025 | 7.50 | 7.52 | 7.41 | 7.52 | 7.12 | 1.62% | 14,387 |
| Aug 6, 2025 | 7.40 | 7.50 | 7.33 | 7.40 | 7.01 | 1.37% | 8,392 |
| Aug 5, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 6.92 | - | 9,810 |
| Aug 4, 2025 | 7.33 | 7.40 | 7.26 | 7.30 | 6.92 | 0.41% | 82,070 |
| Aug 1, 2025 | 7.26 | 7.27 | 7.05 | 7.27 | 6.89 | 1.54% | 11,308 |
| Jul 31, 2025 | 7.19 | 7.23 | 7.14 | 7.16 | 6.78 | -0.42% | 15,749 |
| Jul 30, 2025 | 7.33 | 7.40 | 7.18 | 7.19 | 6.81 | -2.31% | 19,347 |
| Jul 29, 2025 | 7.50 | 7.55 | 7.33 | 7.36 | 6.97 | -1.74% | 20,166 |
| Jul 28, 2025 | 7.40 | 7.63 | 7.40 | 7.49 | 7.10 | -0.40% | 43,319 |
| Jul 25, 2025 | 7.51 | 7.52 | 7.49 | 7.52 | 7.12 | 0.67% | 8,495 |
| Jul 24, 2025 | 7.55 | 7.58 | 7.47 | 7.47 | 7.08 | -1.71% | 45,558 |
| Jul 23, 2025 | 7.50 | 7.69 | 7.50 | 7.60 | 7.20 | -0.78% | 6,553 |
| Jul 22, 2025 | 7.70 | 7.70 | 7.55 | 7.66 | 7.26 | -0.52% | 16,482 |
| Jul 21, 2025 | 7.50 | 7.80 | 7.50 | 7.70 | 7.29 | 1.32% | 15,241 |
| Jul 18, 2025 | 7.64 | 7.71 | 7.59 | 7.60 | 7.20 | -1.04% | 9,086 |
| Jul 17, 2025 | 7.93 | 7.93 | 7.64 | 7.68 | 7.28 | -1.35% | 32,955 |
| Jul 16, 2025 | 7.78 | 7.80 | 7.70 | 7.79 | 7.37 | 1.10% | 30,221 |
| Jul 15, 2025 | 7.73 | 7.75 | 7.67 | 7.70 | 7.29 | 0.68% | 9,468 |
| Jul 14, 2025 | 7.65 | 7.68 | 7.50 | 7.65 | 7.24 | 0.95% | 18,237 |
| Jul 11, 2025 | 7.65 | 7.65 | 7.55 | 7.58 | 7.18 | -1.10% | 15,857 |
| Jul 10, 2025 | 7.73 | 7.73 | 7.56 | 7.66 | 7.26 | 0.39% | 14,858 |
| Jul 9, 2025 | 7.57 | 7.63 | 7.55 | 7.63 | 7.23 | 1.73% | 7,127 |
| Jul 8, 2025 | 7.54 | 7.62 | 7.50 | 7.50 | 7.10 | -1.06% | 13,192 |
| Jul 7, 2025 | 7.55 | 7.58 | 7.50 | 7.58 | 7.18 | 0.93% | 27,680 |
| Jul 3, 2025 | 7.48 | 7.51 | 7.48 | 7.51 | 7.11 | 0.29% | 6,231 |