Spark New Zealand Limited (SPKKY)
OTCMKTS · Delayed Price · Currency is USD
5.41
+0.06 (1.12%)
At close: Jul 20, 2026
SPKKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.35 | 5.42 | 5.35 | 5.40 | - | 0.93% | 300 |
| Jul 17, 2026 | 5.36 | 5.40 | 5.29 | 5.35 | 5.35 | -0.28% | 8,370 |
| Jul 16, 2026 | 5.36 | 5.40 | 5.28 | 5.37 | 5.37 | -1.56% | 19,541 |
| Jul 15, 2026 | 5.36 | 5.45 | 5.27 | 5.45 | 5.45 | 0.37% | 20,222 |
| Jul 14, 2026 | 5.35 | 5.47 | 5.35 | 5.43 | 5.43 | 1.69% | 36,203 |
| Jul 13, 2026 | 5.22 | 5.40 | 5.22 | 5.34 | 5.34 | 0.91% | 16,030 |
| Jul 10, 2026 | 5.24 | 5.32 | 5.24 | 5.29 | 5.29 | 0.42% | 28,830 |
| Jul 9, 2026 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 1.35% | 42,948 |
| Jul 8, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -0.61% | 45,802 |
| Jul 7, 2026 | 5.24 | 5.27 | 5.19 | 5.23 | 5.23 | -0.35% | 66,115 |
| Jul 6, 2026 | 5.20 | 5.27 | 5.20 | 5.25 | 5.25 | -0.18% | 36,392 |
| Jul 2, 2026 | 5.33 | 5.40 | 5.22 | 5.26 | 5.26 | -2.16% | 53,426 |
| Jul 1, 2026 | 5.33 | 5.40 | 5.31 | 5.38 | 5.38 | 1.24% | 45,567 |
| Jun 30, 2026 | 5.09 | 5.39 | 5.09 | 5.31 | 5.31 | - | 103,874 |
| Jun 29, 2026 | 5.25 | 5.39 | 5.25 | 5.31 | 5.31 | -0.38% | 61,951 |
| Jun 26, 2026 | 5.45 | 5.45 | 5.28 | 5.33 | 5.33 | 1.33% | 49,492 |
| Jun 25, 2026 | 5.22 | 5.30 | 5.13 | 5.26 | 5.26 | 2.73% | 34,900 |
| Jun 24, 2026 | 5.11 | 5.20 | 5.07 | 5.12 | 5.12 | -1.73% | 60,798 |
| Jun 23, 2026 | 5.30 | 5.30 | 5.20 | 5.21 | 5.21 | -1.42% | 81,540 |
| Jun 22, 2026 | 5.41 | 5.41 | 5.28 | 5.29 | 5.29 | -4.04% | 137,039 |
| Jun 18, 2026 | 5.48 | 5.60 | 5.45 | 5.51 | 5.51 | 1.80% | 192,260 |
| Jun 17, 2026 | 5.41 | 5.50 | 5.40 | 5.41 | 5.41 | -2.14% | 24,752 |
| Jun 16, 2026 | 5.36 | 5.58 | 5.36 | 5.53 | 5.53 | -0.21% | 84,587 |
| Jun 15, 2026 | 5.60 | 5.61 | 5.43 | 5.54 | 5.54 | -0.84% | 61,157 |
| Jun 12, 2026 | 5.51 | 5.64 | 5.51 | 5.59 | 5.59 | 2.14% | 24,058 |
| Jun 11, 2026 | 5.40 | 5.50 | 5.35 | 5.47 | 5.47 | 1.58% | 73,967 |
| Jun 10, 2026 | 5.25 | 5.40 | 5.25 | 5.39 | 5.39 | 0.29% | 17,399 |
| Jun 9, 2026 | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | -1.66% | 29,291 |
| Jun 8, 2026 | 5.40 | 5.50 | 5.35 | 5.46 | 5.46 | 2.44% | 90,784 |
| Jun 5, 2026 | 5.29 | 5.42 | 5.29 | 5.33 | 5.33 | -0.52% | 43,091 |
| Jun 4, 2026 | 5.25 | 5.47 | 5.25 | 5.36 | 5.36 | -1.73% | 56,625 |
| Jun 3, 2026 | 5.68 | 5.68 | 5.44 | 5.45 | 5.45 | -2.13% | 53,272 |
| Jun 2, 2026 | 5.62 | 5.62 | 5.56 | 5.57 | 5.57 | -3.29% | 53,734 |
| Jun 1, 2026 | 5.60 | 5.78 | 5.60 | 5.76 | 5.76 | -0.25% | 39,840 |
| May 29, 2026 | 5.80 | 5.80 | 5.74 | 5.77 | 5.77 | 0.43% | 45,033 |
| May 28, 2026 | 6.00 | 6.00 | 5.60 | 5.75 | 5.75 | 2.12% | 182,332 |
| May 27, 2026 | 5.60 | 5.66 | 5.60 | 5.63 | 5.63 | -1.26% | 36,063 |
| May 26, 2026 | 5.56 | 5.71 | 5.56 | 5.70 | 5.70 | -1.01% | 35,561 |
| May 22, 2026 | 5.60 | 5.86 | 5.60 | 5.76 | 5.76 | 1.05% | 24,685 |
| May 21, 2026 | 5.73 | 5.73 | 5.68 | 5.70 | 5.70 | -0.96% | 59,854 |
| May 20, 2026 | 5.75 | 5.78 | 5.71 | 5.76 | 5.76 | -1.12% | 34,909 |
| May 19, 2026 | 5.98 | 5.98 | 5.75 | 5.82 | 5.82 | -0.27% | 45,401 |
| May 18, 2026 | 5.98 | 5.98 | 5.75 | 5.84 | 5.84 | 0.62% | 27,439 |
| May 15, 2026 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | -2.03% | 20,057 |
| May 14, 2026 | 5.95 | 6.05 | 5.90 | 5.92 | 5.92 | -0.50% | 56,075 |
| May 13, 2026 | 6.00 | 6.04 | 5.91 | 5.95 | 5.95 | -2.94% | 51,070 |
| May 12, 2026 | 6.02 | 6.16 | 6.02 | 6.13 | 6.13 | -0.81% | 23,826 |
| May 11, 2026 | 6.09 | 6.24 | 6.00 | 6.18 | 6.18 | - | 24,336 |
| May 8, 2026 | 6.02 | 6.19 | 6.02 | 6.18 | 6.18 | -0.40% | 20,918 |
| May 7, 2026 | 6.12 | 6.24 | 6.10 | 6.21 | 6.21 | 1.39% | 5,561 |