Sanford Limited (NZE:SAN)
New Zealand
· Delayed Price · Currency is NZD 7.39
-0.25 (-3.27%)
Mar 9, 2026, 2:01 PM NZST
Sanford Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.58 | 7.58 | 7.21 | 7.21 | 7.21 | -5.63% | 23,188 |
| Mar 6, 2026 | 7.80 | 7.80 | 7.64 | 7.64 | 7.64 | -2.55% | 6,031 |
| Mar 5, 2026 | 7.96 | 7.98 | 7.84 | 7.84 | 7.84 | -1.63% | 8,977 |
| Mar 4, 2026 | 8.08 | 8.08 | 7.85 | 7.97 | 7.97 | -1.48% | 3,497 |
| Mar 3, 2026 | 8.05 | 8.10 | 8.05 | 8.09 | 8.09 | -0.12% | 21,254 |
| Mar 2, 2026 | 8.00 | 8.10 | 7.88 | 8.10 | 8.10 | 1.25% | 20,038 |
| Feb 27, 2026 | 7.94 | 8.00 | 7.93 | 8.00 | 8.00 | 0.63% | 84,466 |
| Feb 26, 2026 | 7.94 | 7.99 | 7.90 | 7.95 | 7.95 | - | 81,272 |
| Feb 25, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 135,418 |
| Feb 24, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 3.29% | 101,277 |
| Feb 23, 2026 | 7.74 | 7.74 | 7.56 | 7.60 | 7.60 | -1.81% | 29,714 |
| Feb 20, 2026 | 7.50 | 7.74 | 7.50 | 7.74 | 7.74 | 3.20% | 16,484 |
| Feb 19, 2026 | 7.41 | 7.50 | 7.40 | 7.50 | 7.50 | 1.21% | 23,330 |
| Feb 18, 2026 | 7.34 | 7.41 | 7.29 | 7.41 | 7.41 | 0.82% | 24,466 |
| Feb 17, 2026 | 7.20 | 7.35 | 7.19 | 7.35 | 7.35 | 2.08% | 35,306 |
| Feb 16, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 415 |
| Feb 13, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | 20,654 |
| Feb 12, 2026 | 7.34 | 7.35 | 7.30 | 7.35 | 7.35 | - | 17,000 |
| Feb 11, 2026 | 7.33 | 7.35 | 7.30 | 7.35 | 7.35 | 0.14% | 8,110 |
| Feb 10, 2026 | 7.28 | 7.40 | 7.28 | 7.34 | 7.34 | 1.24% | 7,873 |
| Feb 9, 2026 | 7.39 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | 15,813 |
| Feb 5, 2026 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | 0.68% | 20,714 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.27 | 7.35 | 7.35 | - | 13,401 |
| Feb 3, 2026 | 7.28 | 7.35 | 7.22 | 7.35 | 7.35 | 0.68% | 64,537 |
| Feb 2, 2026 | 7.29 | 7.30 | 7.10 | 7.30 | 7.30 | - | 6,127 |
| Jan 30, 2026 | 7.25 | 7.30 | 7.22 | 7.30 | 7.30 | 0.27% | 55,583 |
| Jan 29, 2026 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | -0.27% | 9,246 |
| Jan 28, 2026 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -1.08% | 15,054 |
| Jan 27, 2026 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 0.96% | 7,614 |
| Jan 26, 2026 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -1.08% | 2,843 |
| Jan 23, 2026 | 7.36 | 7.39 | 7.31 | 7.39 | 7.39 | 0.27% | 12,163 |
| Jan 22, 2026 | 7.36 | 7.39 | 7.36 | 7.37 | 7.37 | 0.14% | 7,292 |
| Jan 21, 2026 | 7.38 | 7.38 | 7.35 | 7.36 | 7.36 | -0.54% | 8,312 |
| Jan 20, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -2.12% | 9,354 |
| Jan 19, 2026 | 7.48 | 7.56 | 7.47 | 7.56 | 7.56 | 0.93% | 19,761 |
| Jan 16, 2026 | 7.49 | 7.49 | 7.35 | 7.49 | 7.49 | -0.13% | 12,025 |
| Jan 15, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 8,387 |
| Jan 14, 2026 | 7.58 | 7.58 | 7.25 | 7.25 | 7.25 | -4.10% | 43,235 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.56 | 7.56 | 7.56 | -3.69% | 24,773 |
| Jan 12, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 2.48% | 12,593 |
| Jan 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | 1,548 |
| Jan 8, 2026 | 7.71 | 7.72 | 7.64 | 7.70 | 7.70 | -0.13% | 8,319 |
| Jan 7, 2026 | 7.60 | 7.71 | 7.59 | 7.71 | 7.71 | 2.66% | 22,687 |
| Jan 6, 2026 | 7.50 | 7.55 | 7.50 | 7.51 | 7.51 | 0.94% | 5,151 |
| Jan 5, 2026 | 7.45 | 7.45 | 7.40 | 7.44 | 7.44 | 0.54% | 21,762 |
| Dec 31, 2025 | 7.50 | 7.50 | 7.33 | 7.40 | 7.40 | -0.67% | 41,404 |
| Dec 30, 2025 | 7.21 | 7.45 | 7.21 | 7.45 | 7.45 | 2.34% | 14,974 |
| Dec 29, 2025 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 0.55% | 3,585 |
| Dec 24, 2025 | 7.25 | 7.25 | 7.20 | 7.24 | 7.24 | 0.56% | 4,828 |
| Dec 23, 2025 | 7.03 | 7.20 | 7.03 | 7.20 | 7.20 | 2.13% | 8,951 |
| Dec 22, 2025 | 7.03 | 7.15 | 7.03 | 7.05 | 7.05 | 0.28% | 17,951 |
| Dec 19, 2025 | 7.20 | 7.25 | 7.03 | 7.03 | 7.03 | -1.68% | 222,860 |
| Dec 18, 2025 | 7.15 | 7.20 | 7.12 | 7.15 | 7.15 | - | 34,201 |
| Dec 17, 2025 | 7.09 | 7.15 | 7.08 | 7.15 | 7.15 | 0.56% | 69,716 |
| Dec 16, 2025 | 7.30 | 7.30 | 7.08 | 7.11 | 7.11 | -2.60% | 49,750 |
| Dec 15, 2025 | 7.15 | 7.30 | 7.10 | 7.30 | 7.30 | 1.11% | 24,193 |
| Dec 12, 2025 | 7.08 | 7.22 | 7.08 | 7.22 | 7.22 | 2.41% | 17,567 |
| Dec 11, 2025 | 7.09 | 7.10 | 7.00 | 7.05 | 7.05 | -0.56% | 59,124 |
| Dec 10, 2025 | 7.10 | 7.10 | 7.00 | 7.09 | 7.09 | -0.14% | 31,795 |
| Dec 9, 2025 | 7.15 | 7.15 | 7.07 | 7.10 | 7.10 | -0.70% | 132,990 |
| Dec 8, 2025 | 7.26 | 7.26 | 7.15 | 7.15 | 7.15 | -1.65% | 7,987 |
| Dec 5, 2025 | 7.27 | 7.27 | 7.22 | 7.27 | 7.27 | -0.14% | 3,822 |
| Dec 4, 2025 | 7.28 | 7.28 | 7.24 | 7.28 | 7.28 | - | 4,374 |
| Dec 3, 2025 | 7.13 | 7.28 | 7.07 | 7.28 | 7.28 | 2.10% | 14,228 |
| Dec 2, 2025 | 7.17 | 7.19 | 7.13 | 7.13 | 7.13 | -0.56% | 27,667 |
| Dec 1, 2025 | 7.49 | 7.49 | 7.17 | 7.17 | 7.17 | -4.27% | 24,045 |
| Nov 28, 2025 | 7.34 | 7.49 | 7.31 | 7.49 | 7.49 | 1.49% | 14,123 |
| Nov 27, 2025 | 7.41 | 7.49 | 7.38 | 7.38 | 7.32 | -0.27% | 16,096 |
| Nov 26, 2025 | 7.33 | 7.40 | 7.33 | 7.40 | 7.34 | 1.23% | 25,489 |
| Nov 25, 2025 | 7.40 | 7.40 | 7.30 | 7.31 | 7.25 | -2.40% | 18,814 |
| Nov 24, 2025 | 7.30 | 7.49 | 7.28 | 7.49 | 7.43 | 2.60% | 42,411 |
| Nov 21, 2025 | 7.00 | 7.30 | 6.91 | 7.30 | 7.24 | 3.84% | 91,902 |
| Nov 20, 2025 | 6.90 | 7.03 | 6.80 | 7.03 | 6.97 | 2.63% | 99,353 |
| Nov 19, 2025 | 6.44 | 6.85 | 6.44 | 6.85 | 6.80 | 6.04% | 102,749 |
| Nov 18, 2025 | 6.46 | 6.57 | 6.46 | 6.46 | 6.41 | 5.04% | 109,358 |
| Nov 17, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.10 | 0.16% | 94,411 |
| Nov 14, 2025 | 6.20 | 6.20 | 6.14 | 6.14 | 6.09 | -1.13% | 40,242 |
| Nov 13, 2025 | 6.15 | 6.24 | 6.15 | 6.21 | 6.16 | 0.16% | 24,528 |
| Nov 12, 2025 | 6.12 | 6.20 | 6.12 | 6.20 | 6.15 | 0.81% | 30,993 |
| Nov 11, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.10 | -0.81% | 26,321 |
| Nov 10, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.15 | 2.48% | 18,294 |
| Nov 7, 2025 | 6.03 | 6.15 | 6.03 | 6.05 | 6.00 | -1.63% | 4,362 |
| Nov 6, 2025 | 6.15 | 6.15 | 6.11 | 6.15 | 6.10 | - | 25,259 |
| Nov 5, 2025 | 6.15 | 6.15 | 6.14 | 6.15 | 6.10 | -0.16% | 27,646 |
| Nov 4, 2025 | 6.03 | 6.18 | 6.03 | 6.16 | 6.11 | 0.16% | 23,467 |
| Nov 3, 2025 | 6.24 | 6.24 | 6.14 | 6.15 | 6.10 | - | 48,275 |
| Oct 31, 2025 | 6.05 | 6.19 | 6.05 | 6.15 | 6.10 | - | 79,778 |
| Oct 30, 2025 | 6.15 | 6.15 | 6.05 | 6.15 | 6.10 | - | 7,031 |
| Oct 29, 2025 | 6.11 | 6.15 | 6.05 | 6.15 | 6.10 | - | 18,030 |
| Oct 28, 2025 | 6.14 | 6.17 | 6.11 | 6.15 | 6.10 | 0.65% | 8,255 |
| Oct 24, 2025 | 6.00 | 6.11 | 6.00 | 6.11 | 6.06 | 1.83% | 55,560 |
| Oct 23, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 5.95 | 3.45% | 154,989 |
| Oct 22, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.75 | 3.57% | 39,659 |
| Oct 21, 2025 | 5.69 | 5.69 | 5.60 | 5.60 | 5.56 | -1.75% | 5,528 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.61 | 5.70 | 5.65 | - | 3,736 |
| Oct 17, 2025 | 5.62 | 5.70 | 5.55 | 5.70 | 5.65 | - | 8,193 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.62 | 5.70 | 5.65 | - | 3,732 |
| Oct 15, 2025 | 5.64 | 5.70 | 5.60 | 5.70 | 5.65 | 2.52% | 10,056 |
| Oct 14, 2025 | 5.70 | 5.70 | 5.56 | 5.56 | 5.52 | -0.71% | 7,758 |
| Oct 13, 2025 | 5.71 | 5.71 | 5.60 | 5.60 | 5.56 | -2.27% | 6,426 |