South Port New Zealand Limited (SPN.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 10:00AM NZST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 39 |
| 23 Apr 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 293 |
| 22 Apr 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 136 |
| 19 Apr 2024 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | 8,007 |
| 18 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2,294 |
| 17 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 47 |
| 16 Apr 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 1,316 |
| 15 Apr 2024 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 1,452 |
| 12 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 11 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1,523 |
| 10 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 41 |
| 09 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 66 |
| 08 Apr 2024 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 618 |
| 05 Apr 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 2,425 |
| 04 Apr 2024 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | 8,316 |
| 03 Apr 2024 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | 120 |
| 02 Apr 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1,972 |
| 28 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 42 |
| 27 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 381 |
| 26 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 57 |
| 25 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,557 |
| 22 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 62 |
| 21 Mar 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 638 |
| 20 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 118 |
| 19 Mar 2024 | 6.14 | 6.14 | 6.00 | 6.06 | 6.06 | 9,333 |
| 18 Mar 2024 | 6.18 | 6.19 | 6.14 | 6.14 | 6.14 | 262 |
| 15 Mar 2024 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | 137 |
| 14 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 200 |
| 13 Mar 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | 464 |
| 12 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 42,380 |
| 11 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 275 |
| 08 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 81 |
| 07 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 252 |
| 06 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 16 |
| 05 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10,087 |
| 04 Mar 2024 | 6.35 | 6.40 | 6.35 | 6.39 | 6.39 | 1,844 |
| 01 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 25 |
| 29 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 57 |
| 29 Feb 2024 | 0.075 Dividend | |||||
| 28 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | 176 |
| 27 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | 40 |
| 26 Feb 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.52 | 425 |
| 23 Feb 2024 | 6.58 | 6.58 | 6.50 | 6.50 | 6.43 | 535 |
| 22 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 91 |
| 21 Feb 2024 | 6.68 | 6.68 | 6.60 | 6.60 | 6.52 | 2,173 |
| 20 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 74 |
| 19 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 146 |
| 16 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 52 |
| 15 Feb 2024 | 6.67 | 6.70 | 6.67 | 6.70 | 6.62 | 5,190 |
| 14 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | 62 |
| 13 Feb 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.64 | 207 |
| 12 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 799 |
| 09 Feb 2024 | 6.68 | 6.70 | 6.68 | 6.70 | 6.62 | 996 |
| 08 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 245 |
| 07 Feb 2024 | 6.80 | 6.80 | 6.72 | 6.72 | 6.64 | 298 |
| 05 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 285 |
| 02 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | - |
| 01 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 234 |
| 31 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | 196 |
| 30 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | 448 |
| 29 Jan 2024 | 6.96 | 7.05 | 6.96 | 7.02 | 6.94 | 1,459 |
| 26 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | 112 |
| 25 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | 246 |
| 24 Jan 2024 | 7.22 | 7.22 | 7.13 | 7.13 | 7.05 | 30,544 |
| 23 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 22 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 19 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 18 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 17 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 16 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 83 |
| 15 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 12 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 11 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 10 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 415 |
| 09 Jan 2024 | 7.20 | 7.30 | 7.20 | 7.30 | 7.22 | 388 |
| 08 Jan 2024 | 7.30 | 7.30 | 7.27 | 7.27 | 7.19 | 1,395 |
| 05 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| 04 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 143 |
| 03 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 29 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 28 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 770 |
| 27 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 22 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 263 |
| 21 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | - |
| 20 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | 514 |
| 19 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | - |
| 18 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | - |
| 15 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | 22 |
| 14 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 13 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 12 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 604 |
| 11 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 08 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 632 |
| 07 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.25 | 815 |
| 06 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.25 | 726 |
| 05 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 04 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 01 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 198 |
| 30 Nov 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| 29 Nov 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.