Skip to main content
South Port New Zealand Limited (NZE:SPN)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
7.60
0.00 (0.00%)
Apr 29, 2026, 12:07 PM NZST

South Port New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.667.667.607.607.60-0.65%135
Apr 24, 20267.697.697.607.657.65-0.52%2,828
Apr 23, 20267.697.707.687.697.69-0.13%427
Apr 22, 20267.747.747.707.707.70-1.03%97
Apr 21, 20267.817.817.787.787.78-0.89%259
Apr 20, 20267.857.857.857.857.85-0.63%2,225
Apr 17, 20267.807.907.807.907.901.28%1,063
Apr 16, 20267.957.967.807.807.80-1.02%3,123
Apr 15, 20267.957.957.887.887.88-1.01%1,911
Apr 14, 20267.987.987.957.967.96-3.52%1,577
Apr 13, 20268.278.278.258.258.25-0.36%570
Apr 10, 20268.288.288.288.288.28-1.08%491
Apr 9, 20268.448.448.378.378.37-1.18%570
Apr 8, 20268.478.478.478.478.47-180
Apr 7, 20268.478.478.478.478.47-0.24%72
Apr 2, 20268.498.508.488.498.49-0.24%2,488
Apr 1, 20268.588.588.518.518.51-0.82%852
Mar 31, 20268.638.638.588.588.58-0.81%865
Mar 30, 20268.698.698.658.658.65-0.57%43
Mar 27, 20268.708.708.708.708.70-0.34%51
Mar 26, 20268.738.738.738.738.73-0.34%43
Mar 25, 20268.778.778.768.768.76-0.45%646
Mar 24, 20268.808.808.808.808.80-0.23%118
Mar 23, 20268.828.828.828.828.82-0.34%1,252
Mar 20, 20268.858.858.858.858.85-61
Mar 19, 20268.868.868.858.858.85-0.23%503
Mar 18, 20268.878.878.878.878.87-0.34%53
Mar 17, 20268.908.908.908.908.90-0.89%6,162
Mar 16, 20268.988.988.988.988.98-0.11%924
Mar 13, 20268.998.998.998.998.99-0.22%59
Mar 12, 20269.019.019.019.019.01-0.11%29
Mar 11, 20269.029.029.029.029.02-69
Mar 10, 20269.009.029.009.029.020.45%666
Mar 9, 20268.978.988.978.988.980.22%160
Mar 5, 20268.878.968.878.968.961.01%3,314
Mar 4, 20268.998.998.878.878.87-1.44%5,362
Mar 3, 20268.999.008.999.009.00-140
Mar 2, 20269.029.039.009.009.00-0.11%462
Feb 27, 20269.019.019.019.019.010.11%4
Feb 26, 20269.069.069.009.009.00-1.53%1,918
Feb 25, 20269.149.149.149.149.04-0.11%30
Feb 24, 20269.209.209.159.159.05-0.54%283
Feb 23, 20269.209.209.209.209.100.22%74
Feb 20, 20269.209.209.189.189.08-0.11%803
Feb 19, 20269.199.199.199.199.090.44%2,323
Feb 18, 20269.159.159.159.159.05-0.11%57
Feb 17, 20269.189.189.169.169.06-0.43%1,225
Feb 16, 20269.209.209.209.209.10-1,780
Feb 13, 20268.899.208.899.209.103.37%10,322
Feb 12, 20268.958.958.908.908.80-0.56%43
Feb 11, 20269.109.108.958.958.85-1.76%6,462
Feb 10, 20269.119.119.119.119.011.90%1,105
Feb 9, 20268.938.948.848.948.84-0.11%10,843
Feb 5, 20269.079.078.958.958.85-1.32%115
Feb 4, 20269.099.099.079.078.97-0.33%248
Feb 3, 20269.109.109.109.109.00-0.55%1,083
Feb 2, 20269.159.159.159.159.05-0.11%104
Jan 30, 20269.169.169.169.169.06-0.22%107
Jan 29, 20269.199.199.189.189.08-0.22%410
Jan 28, 20269.209.209.209.209.10-0.11%95
Jan 27, 20269.219.219.219.219.11-907
Jan 26, 20269.219.219.219.219.110.11%1,083
Jan 23, 20268.909.208.909.209.105.63%5,086
Jan 22, 20268.718.718.718.718.610.35%58
Jan 21, 20268.688.688.688.688.590.35%34
Jan 20, 20268.658.658.658.658.560.82%19
Jan 19, 20268.588.588.588.588.490.47%306
Jan 16, 20268.548.548.548.548.451.55%15
Jan 15, 20268.418.418.418.418.32-11
Jan 14, 20268.348.418.348.418.321.69%41
Jan 13, 20268.288.288.278.278.180.85%988
Jan 12, 20268.208.208.208.208.11-1,970
Jan 9, 20268.208.258.208.208.111.61%1,179
Jan 8, 20268.118.118.018.077.98-2.18%314
Jan 7, 20268.258.258.258.258.161.73%6,881
Jan 6, 20268.188.188.118.118.02-1.70%1,108
Jan 5, 20268.258.258.258.258.16-0.36%3,095
Dec 31, 20258.288.288.288.288.19-1.31%89
Dec 30, 20258.398.398.398.398.30-0.12%81
Dec 29, 20258.408.408.408.408.31-381
Dec 24, 20258.308.408.308.408.311.20%1,518
Dec 23, 20258.308.308.308.308.21-173
Dec 22, 20258.308.308.308.308.210.73%764
Dec 19, 20258.308.308.248.248.15-0.72%590
Dec 18, 20258.308.308.308.308.210.73%57
Dec 17, 20258.248.248.248.248.15-0.72%457
Dec 16, 20258.308.308.308.308.21-1,059
Dec 15, 20258.258.308.258.308.21-1,317
Dec 12, 20258.418.418.308.308.21-2.12%1,787
Dec 11, 20258.488.488.488.488.39-0.24%317
Dec 10, 20258.418.508.418.508.411.80%1,488
Dec 9, 20258.278.358.278.358.260.97%145
Dec 8, 20258.248.278.248.278.180.85%6,221
Dec 5, 20258.208.248.208.208.11-0.61%3,783
Dec 4, 20258.218.258.218.258.160.73%1,837
Dec 3, 20258.298.298.198.198.10-1.56%1,257
Dec 2, 20258.378.378.328.328.23-0.60%525
Dec 1, 20258.428.428.378.378.28-0.83%291
Nov 28, 20258.508.508.448.448.35-1.29%150
Nov 27, 20258.658.658.558.558.46-1.72%1,564