South Port New Zealand Limited (NZE:SPN)
New Zealand
· Delayed Price · Currency is NZD 8.20
-0.05 (-0.61%)
At close: Dec 5, 2025
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | -0.61% | 3,783 |
| Dec 4, 2025 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | 0.73% | 1,837 |
| Dec 3, 2025 | 8.29 | 8.29 | 8.19 | 8.19 | 8.19 | -1.56% | 1,257 |
| Dec 2, 2025 | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | -0.60% | 525 |
| Dec 1, 2025 | 8.42 | 8.42 | 8.37 | 8.37 | 8.37 | -0.83% | 291 |
| Nov 28, 2025 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -1.29% | 150 |
| Nov 27, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.72% | 1,564 |
| Nov 26, 2025 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | -0.11% | 1,703 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.71 | 8.71 | 8.71 | -1.02% | 1,497 |
| Nov 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 95 |
| Nov 21, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - | 1,150 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 1,443 |
| Nov 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 41 |
| Nov 18, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 982 |
| Nov 17, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -1.24% | 2,252 |
| Nov 14, 2025 | 8.94 | 8.94 | 8.86 | 8.86 | 8.86 | -0.45% | 6,540 |
| Nov 13, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -0.45% | 2,856 |
| Nov 12, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% | 163 |
| Nov 11, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | - | 3,995 |
| Nov 10, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -0.34% | 885 |
| Nov 7, 2025 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -1.98% | 1,210 |
| Nov 6, 2025 | 9.11 | 9.12 | 9.11 | 9.11 | 9.11 | - | 2,861 |
| Nov 5, 2025 | 9.19 | 9.19 | 9.11 | 9.11 | 9.11 | -0.98% | 108 |
| Nov 4, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | -0.65% | 517 |
| Nov 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 168 |
| Oct 31, 2025 | 9.26 | 9.28 | 9.26 | 9.26 | 9.26 | 0.22% | 4,554 |
| Oct 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.00 | 0.33% | 524 |
| Oct 29, 2025 | 9.21 | 9.24 | 9.15 | 9.21 | 8.97 | - | 5,687 |
| Oct 28, 2025 | 9.15 | 9.21 | 9.15 | 9.21 | 8.97 | 0.66% | 515 |
| Oct 24, 2025 | 9.10 | 9.24 | 9.10 | 9.15 | 8.91 | -1.08% | 1,042 |
| Oct 23, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.01 | 1.65% | 1,806 |
| Oct 22, 2025 | 9.11 | 9.11 | 9.10 | 9.10 | 8.86 | 0.66% | 854 |
| Oct 21, 2025 | 8.80 | 9.04 | 8.80 | 9.04 | 8.80 | 3.67% | 1,980 |
| Oct 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.49 | -0.68% | 171 |
| Oct 17, 2025 | 8.70 | 8.78 | 8.70 | 8.78 | 8.55 | 1.74% | 2,761 |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.40 | 0.35% | 37 |
| Oct 15, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.38 | 1.90% | 4,245 |
| Oct 14, 2025 | 8.43 | 8.44 | 8.43 | 8.44 | 8.22 | - | 2,056 |
| Oct 13, 2025 | 8.51 | 8.51 | 8.44 | 8.44 | 8.22 | 0.48% | 1,861 |
| Oct 10, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.18 | - | 3,738 |
| Oct 9, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.18 | 2.44% | 737 |
| Oct 8, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 7.99 | -0.36% | 5,209 |
| Oct 7, 2025 | 8.13 | 8.23 | 8.05 | 8.23 | 8.02 | 2.24% | 4,858 |
| Oct 6, 2025 | 8.04 | 8.05 | 8.04 | 8.05 | 7.84 | -0.98% | 9,062 |
| Oct 3, 2025 | 8.17 | 8.20 | 8.13 | 8.13 | 7.92 | -0.25% | 2,493 |
| Oct 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | 0.87% | 428 |
| Oct 1, 2025 | 8.10 | 8.15 | 8.08 | 8.08 | 7.87 | 0.50% | 4,226 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.04 | 8.04 | 7.83 | -0.86% | 4,422 |
| Sep 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 7.90 | - | 22 |
| Sep 26, 2025 | 8.24 | 8.24 | 8.11 | 8.11 | 7.90 | -1.58% | 857 |
| Sep 25, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.02 | -0.12% | 291 |
| Sep 24, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.03 | 1.60% | 1,446 |
| Sep 23, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 7.91 | 0.25% | 41 |
| Sep 22, 2025 | 8.01 | 8.10 | 8.01 | 8.10 | 7.89 | 2.40% | 273 |
| Sep 19, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.70 | 0.76% | 1 |
| Sep 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.65 | 1.03% | 553 |
| Sep 17, 2025 | 7.85 | 7.85 | 7.77 | 7.77 | 7.57 | -1.02% | 382 |
| Sep 16, 2025 | 7.85 | 7.85 | 7.77 | 7.85 | 7.65 | - | 317 |
| Sep 15, 2025 | 7.85 | 7.85 | 7.82 | 7.85 | 7.65 | 0.64% | 4,553 |
| Sep 12, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.60 | 0.65% | 1,663 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | - | 43 |
| Sep 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | - | 562 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | - | 648 |
| Sep 8, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.55 | 1.97% | 3,973 |
| Sep 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.40 | 0.66% | 550 |
| Sep 4, 2025 | 7.56 | 7.60 | 7.55 | 7.55 | 7.35 | -0.66% | 822 |
| Sep 3, 2025 | 7.56 | 7.60 | 7.56 | 7.60 | 7.40 | - | 544 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.40 | 0.26% | 145 |
| Sep 1, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.38 | 0.13% | 1,611 |
| Aug 29, 2025 | 7.58 | 7.58 | 7.57 | 7.57 | 7.37 | -2.20% | 6,553 |
| Aug 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.54 | 2.38% | 199 |
| Aug 27, 2025 | 7.74 | 7.74 | 7.56 | 7.56 | 7.36 | -2.33% | 1,131 |
| Aug 26, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.54 | -0.51% | 468 |
| Aug 25, 2025 | 7.78 | 7.78 | 7.66 | 7.78 | 7.58 | 1.97% | 457 |
| Aug 22, 2025 | 7.78 | 7.78 | 7.58 | 7.63 | 7.43 | -0.78% | 8,096 |
| Aug 21, 2025 | 7.66 | 7.69 | 7.66 | 7.69 | 7.49 | 0.65% | 607 |
| Aug 20, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.44 | 1.06% | 94 |
| Aug 19, 2025 | 7.45 | 7.56 | 7.45 | 7.56 | 7.36 | 1.48% | 126 |
| Aug 18, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | 7.26 | 0.54% | 920 |
| Aug 15, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.22 | - | 181 |
| Aug 14, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.22 | -0.27% | 702 |
| Aug 13, 2025 | 7.41 | 7.43 | 7.41 | 7.43 | 7.24 | - | 1,263 |
| Aug 12, 2025 | 7.43 | 7.44 | 7.43 | 7.43 | 7.24 | -0.13% | 409 |
| Aug 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.25 | 0.13% | 1,603 |
| Aug 8, 2025 | 7.54 | 7.54 | 7.42 | 7.43 | 7.24 | -4.38% | 3,309 |
| Aug 7, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.57 | - | 171 |
| Aug 6, 2025 | 7.79 | 7.79 | 7.77 | 7.77 | 7.57 | -0.26% | 402 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.79 | 7.79 | 7.59 | -0.13% | 3,556 |
| Aug 4, 2025 | 7.79 | 7.80 | 7.79 | 7.80 | 7.60 | - | 386 |
| Aug 1, 2025 | 7.84 | 7.84 | 7.80 | 7.80 | 7.60 | 1.69% | 392 |
| Jul 31, 2025 | 7.52 | 7.67 | 7.52 | 7.67 | 7.47 | 4.35% | 10,368 |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | -2.00% | 33 |
| Jul 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.30 | 2.04% | 1,122 |
| Jul 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | 0.41% | 1,743 |
| Jul 25, 2025 | 7.35 | 7.35 | 7.32 | 7.32 | 7.13 | -0.41% | 1,846 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | 0.96% | 141 |
| Jul 23, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.09 | -1.22% | 396 |
| Jul 22, 2025 | 7.27 | 7.37 | 7.27 | 7.37 | 7.18 | 1.38% | 778 |
| Jul 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.08 | 1.68% | 1 |
| Jul 18, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 6.96 | 0.99% | 1,429 |