South Port New Zealand Limited (NZE:SPN)
New Zealand
· Delayed Price · Currency is NZD 8.96
+0.09 (1.01%)
At close: Mar 5, 2026
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 0.22% | 160 |
| Mar 5, 2026 | 8.87 | 8.96 | 8.87 | 8.96 | 8.96 | 1.01% | 3,314 |
| Mar 4, 2026 | 8.99 | 8.99 | 8.87 | 8.87 | 8.87 | -1.44% | 5,362 |
| Mar 3, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | - | 140 |
| Mar 2, 2026 | 9.02 | 9.03 | 9.00 | 9.00 | 9.00 | -0.11% | 462 |
| Feb 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 4 |
| Feb 26, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -1.53% | 1,918 |
| Feb 25, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.04 | -0.11% | 30 |
| Feb 24, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.05 | -0.54% | 283 |
| Feb 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 0.22% | 74 |
| Feb 20, 2026 | 9.20 | 9.20 | 9.18 | 9.18 | 9.08 | -0.11% | 803 |
| Feb 19, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.09 | 0.44% | 2,323 |
| Feb 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -0.11% | 57 |
| Feb 17, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 9.06 | -0.43% | 1,225 |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | - | 1,780 |
| Feb 13, 2026 | 8.89 | 9.20 | 8.89 | 9.20 | 9.10 | 3.37% | 10,322 |
| Feb 12, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.80 | -0.56% | 43 |
| Feb 11, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.85 | -1.76% | 6,462 |
| Feb 10, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | 1.90% | 1,105 |
| Feb 9, 2026 | 8.93 | 8.94 | 8.84 | 8.94 | 8.84 | -0.11% | 10,843 |
| Feb 5, 2026 | 9.07 | 9.07 | 8.95 | 8.95 | 8.85 | -1.32% | 115 |
| Feb 4, 2026 | 9.09 | 9.09 | 9.07 | 9.07 | 8.97 | -0.33% | 248 |
| Feb 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -0.55% | 1,083 |
| Feb 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -0.11% | 104 |
| Jan 30, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.06 | -0.22% | 107 |
| Jan 29, 2026 | 9.19 | 9.19 | 9.18 | 9.18 | 9.08 | -0.22% | 410 |
| Jan 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | -0.11% | 95 |
| Jan 27, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.11 | - | 907 |
| Jan 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.11 | 0.11% | 1,083 |
| Jan 23, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.10 | 5.63% | 5,086 |
| Jan 22, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.61 | 0.35% | 58 |
| Jan 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.59 | 0.35% | 34 |
| Jan 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | 0.82% | 19 |
| Jan 19, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | 0.47% | 306 |
| Jan 16, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | 1.55% | 15 |
| Jan 15, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.32 | - | 11 |
| Jan 14, 2026 | 8.34 | 8.41 | 8.34 | 8.41 | 8.32 | 1.69% | 41 |
| Jan 13, 2026 | 8.28 | 8.28 | 8.27 | 8.27 | 8.18 | 0.85% | 988 |
| Jan 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - | 1,970 |
| Jan 9, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.11 | 1.61% | 1,179 |
| Jan 8, 2026 | 8.11 | 8.11 | 8.01 | 8.07 | 7.98 | -2.18% | 314 |
| Jan 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | 1.73% | 6,881 |
| Jan 6, 2026 | 8.18 | 8.18 | 8.11 | 8.11 | 8.02 | -1.70% | 1,108 |
| Jan 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | -0.36% | 3,095 |
| Dec 31, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.19 | -1.31% | 89 |
| Dec 30, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.30 | -0.12% | 81 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | - | 381 |
| Dec 24, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.31 | 1.20% | 1,518 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | - | 173 |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | 0.73% | 764 |
| Dec 19, 2025 | 8.30 | 8.30 | 8.24 | 8.24 | 8.15 | -0.72% | 590 |
| Dec 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | 0.73% | 57 |
| Dec 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.15 | -0.72% | 457 |
| Dec 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | - | 1,059 |
| Dec 15, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.21 | - | 1,317 |
| Dec 12, 2025 | 8.41 | 8.41 | 8.30 | 8.30 | 8.21 | -2.12% | 1,787 |
| Dec 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.39 | -0.24% | 317 |
| Dec 10, 2025 | 8.41 | 8.50 | 8.41 | 8.50 | 8.41 | 1.80% | 1,488 |
| Dec 9, 2025 | 8.27 | 8.35 | 8.27 | 8.35 | 8.26 | 0.97% | 145 |
| Dec 8, 2025 | 8.24 | 8.27 | 8.24 | 8.27 | 8.18 | 0.85% | 6,221 |
| Dec 5, 2025 | 8.20 | 8.24 | 8.20 | 8.20 | 8.11 | -0.61% | 3,783 |
| Dec 4, 2025 | 8.21 | 8.25 | 8.21 | 8.25 | 8.16 | 0.73% | 1,837 |
| Dec 3, 2025 | 8.29 | 8.29 | 8.19 | 8.19 | 8.10 | -1.56% | 1,257 |
| Dec 2, 2025 | 8.37 | 8.37 | 8.32 | 8.32 | 8.23 | -0.60% | 525 |
| Dec 1, 2025 | 8.42 | 8.42 | 8.37 | 8.37 | 8.28 | -0.83% | 291 |
| Nov 28, 2025 | 8.50 | 8.50 | 8.44 | 8.44 | 8.35 | -1.29% | 150 |
| Nov 27, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.46 | -1.72% | 1,564 |
| Nov 26, 2025 | 8.71 | 8.71 | 8.70 | 8.70 | 8.60 | -0.11% | 1,703 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.71 | 8.71 | 8.61 | -1.02% | 1,497 |
| Nov 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | 1.15% | 95 |
| Nov 21, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.60 | - | 1,150 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.60 | -1.14% | 1,443 |
| Nov 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | - | 41 |
| Nov 18, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.70 | 0.57% | 982 |
| Nov 17, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.65 | -1.24% | 2,252 |
| Nov 14, 2025 | 8.94 | 8.94 | 8.86 | 8.86 | 8.76 | -0.45% | 6,540 |
| Nov 13, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.80 | -0.45% | 2,856 |
| Nov 12, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.84 | 0.45% | 163 |
| Nov 11, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.80 | - | 3,995 |
| Nov 10, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.80 | -0.34% | 885 |
| Nov 7, 2025 | 9.00 | 9.00 | 8.93 | 8.93 | 8.83 | -1.98% | 1,210 |
| Nov 6, 2025 | 9.11 | 9.12 | 9.11 | 9.11 | 9.01 | - | 2,861 |
| Nov 5, 2025 | 9.19 | 9.19 | 9.11 | 9.11 | 9.01 | -0.98% | 108 |
| Nov 4, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 9.10 | -0.65% | 517 |
| Nov 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | - | 168 |
| Oct 31, 2025 | 9.26 | 9.28 | 9.26 | 9.26 | 9.16 | 0.22% | 4,554 |
| Oct 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 8.90 | 0.33% | 524 |
| Oct 29, 2025 | 9.21 | 9.24 | 9.15 | 9.21 | 8.87 | - | 5,687 |
| Oct 28, 2025 | 9.15 | 9.21 | 9.15 | 9.21 | 8.87 | 0.66% | 515 |
| Oct 24, 2025 | 9.10 | 9.24 | 9.10 | 9.15 | 8.81 | -1.08% | 1,042 |
| Oct 23, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 8.91 | 1.65% | 1,806 |
| Oct 22, 2025 | 9.11 | 9.11 | 9.10 | 9.10 | 8.77 | 0.66% | 854 |
| Oct 21, 2025 | 8.80 | 9.04 | 8.80 | 9.04 | 8.71 | 3.67% | 1,980 |
| Oct 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.40 | -0.68% | 171 |
| Oct 17, 2025 | 8.70 | 8.78 | 8.70 | 8.78 | 8.46 | 1.74% | 2,761 |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.31 | 0.35% | 37 |
| Oct 15, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.28 | 1.90% | 4,245 |
| Oct 14, 2025 | 8.43 | 8.44 | 8.43 | 8.44 | 8.13 | - | 2,056 |
| Oct 13, 2025 | 8.51 | 8.51 | 8.44 | 8.44 | 8.13 | 0.48% | 1,861 |
| Oct 10, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.09 | - | 3,738 |