Spark New Zealand Limited (SPKKY)
OTCMKTS · Delayed Price · Currency is USD
5.50
-0.04 (-0.72%)
Sep 25, 2026, 9:56 AM EST
SPKKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.60 | 5.70 | 5.54 | 5.54 | 5.54 | -1.02% | 19,857 |
| Sep 23, 2026 | 5.68 | 5.74 | 5.58 | 5.60 | 5.60 | -1.11% | 14,772 |
| Sep 22, 2026 | 5.54 | 5.75 | 5.54 | 5.66 | 5.66 | -1.86% | 26,280 |
| Sep 21, 2026 | 6.04 | 6.04 | 5.66 | 5.77 | 5.77 | 1.54% | 12,507 |
| Sep 18, 2026 | 5.61 | 5.85 | 5.61 | 5.68 | 5.68 | -2.74% | 28,538 |
| Sep 17, 2026 | 5.70 | 5.89 | 5.70 | 5.84 | 5.84 | -0.17% | 10,905 |
| Sep 16, 2026 | 5.88 | 5.90 | 5.73 | 5.85 | 5.85 | 0.86% | 8,273 |
| Sep 15, 2026 | 5.68 | 5.85 | 5.68 | 5.80 | 5.80 | -1.28% | 26,121 |
| Sep 14, 2026 | 5.95 | 5.95 | 5.82 | 5.88 | 5.88 | -1.92% | 9,017 |
| Sep 11, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | 5.99 | -0.34% | 19,184 |
| Sep 10, 2026 | 6.25 | 6.29 | 6.19 | 6.21 | 6.01 | -1.43% | 12,690 |
| Sep 9, 2026 | 6.29 | 6.39 | 6.10 | 6.30 | 6.10 | -3.08% | 4,631 |
| Sep 8, 2026 | 6.07 | 6.50 | 6.07 | 6.50 | 6.29 | 1.77% | 5,159 |
| Sep 4, 2026 | 6.37 | 6.45 | 6.37 | 6.39 | 6.18 | -1.74% | 5,065 |
| Sep 3, 2026 | 6.17 | 6.50 | 6.17 | 6.50 | 6.29 | 2.69% | 8,468 |
| Sep 2, 2026 | 6.25 | 6.33 | 6.25 | 6.33 | 6.13 | -0.31% | 4,801 |
| Sep 1, 2026 | 6.17 | 6.35 | 6.17 | 6.35 | 6.15 | 1.44% | 22,970 |
| Aug 31, 2026 | 6.08 | 6.30 | 6.08 | 6.26 | 6.06 | -0.16% | 14,330 |
| Aug 28, 2026 | 6.21 | 6.35 | 6.17 | 6.27 | 6.07 | -2.32% | 18,390 |
| Aug 27, 2026 | 6.41 | 6.45 | 6.35 | 6.42 | 6.21 | -0.48% | 5,637 |
| Aug 26, 2026 | 6.46 | 6.46 | 6.29 | 6.45 | 6.24 | -0.62% | 6,146 |
| Aug 25, 2026 | 6.45 | 6.50 | 6.44 | 6.49 | 6.28 | 0.78% | 5,344 |
| Aug 24, 2026 | 6.42 | 6.48 | 6.42 | 6.44 | 6.23 | 0.33% | 42,531 |
| Aug 21, 2026 | 6.35 | 6.42 | 6.35 | 6.42 | 6.21 | 3.70% | 39,916 |
| Aug 20, 2026 | 6.20 | 6.26 | 5.88 | 6.19 | 5.99 | 3.86% | 62,405 |
| Aug 19, 2026 | 5.80 | 5.99 | 5.80 | 5.96 | 5.77 | 5.49% | 32,149 |
| Aug 18, 2026 | 5.61 | 5.75 | 5.61 | 5.65 | 5.47 | 0.18% | 25,775 |
| Aug 17, 2026 | 5.55 | 5.65 | 5.55 | 5.64 | 5.46 | 0.36% | 18,521 |
| Aug 14, 2026 | 5.50 | 5.63 | 5.50 | 5.62 | 5.44 | 0.18% | 9,775 |
| Aug 13, 2026 | 5.72 | 5.72 | 5.59 | 5.61 | 5.43 | -1.75% | 27,211 |
| Aug 12, 2026 | 5.67 | 5.71 | 5.65 | 5.71 | 5.53 | 0.18% | 11,219 |
| Aug 11, 2026 | 5.67 | 5.80 | 5.67 | 5.70 | 5.52 | 0.71% | 2,747 |
| Aug 10, 2026 | 5.73 | 5.73 | 5.66 | 5.66 | 5.48 | -1.07% | 13,203 |
| Aug 7, 2026 | 5.70 | 5.74 | 5.58 | 5.72 | 5.54 | -0.50% | 37,953 |
| Aug 6, 2026 | 5.75 | 5.78 | 5.61 | 5.75 | 5.57 | -0.17% | 10,155 |
| Aug 5, 2026 | 5.58 | 5.90 | 5.58 | 5.76 | 5.58 | 0.17% | 127,734 |
| Aug 4, 2026 | 5.80 | 5.80 | 5.72 | 5.75 | 5.57 | 0.26% | 81,152 |
| Aug 3, 2026 | 5.70 | 5.75 | 5.67 | 5.74 | 5.55 | 2.05% | 25,033 |
| Jul 31, 2026 | 5.83 | 5.83 | 5.56 | 5.62 | 5.44 | -3.60% | 14,294 |
| Jul 30, 2026 | 5.80 | 5.85 | 5.75 | 5.83 | 5.64 | 0.69% | 8,995 |
| Jul 29, 2026 | 5.75 | 5.80 | 5.70 | 5.79 | 5.60 | 1.58% | 23,645 |
| Jul 28, 2026 | 5.60 | 5.71 | 5.60 | 5.70 | 5.52 | 2.98% | 32,893 |
| Jul 27, 2026 | 5.50 | 5.55 | 5.50 | 5.54 | 5.36 | 3.07% | 16,283 |
| Jul 24, 2026 | 5.32 | 5.38 | 5.32 | 5.37 | 5.20 | 1.17% | 45,119 |
| Jul 23, 2026 | 5.21 | 5.35 | 5.21 | 5.31 | 5.14 | -0.97% | 23,866 |
| Jul 22, 2026 | 5.36 | 5.36 | 5.27 | 5.36 | 5.19 | 1.52% | 19,184 |
| Jul 21, 2026 | 5.15 | 5.32 | 5.15 | 5.28 | 5.11 | -2.40% | 17,905 |
| Jul 20, 2026 | 5.35 | 5.43 | 5.35 | 5.41 | 5.24 | 1.12% | 19,656 |
| Jul 17, 2026 | 5.36 | 5.40 | 5.29 | 5.35 | 5.18 | -0.28% | 8,370 |
| Jul 16, 2026 | 5.36 | 5.40 | 5.28 | 5.37 | 5.19 | -1.56% | 19,541 |