Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spark New Zealand Ltd ADR (OP: SPKKY )

8.665 -0.025 (-0.29%)
Streaming Delayed Price Updated: 12:51 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 8.655 8.710 8.550 8.665 54,637 -0.03(-0.29%)
Nov 27, 2024 8.500 8.710 8.500 8.690 103,309 +0.34(+4.07%)
Nov 26, 2024 8.580 8.600 8.310 8.350 283,996 -0.37(-4.24%)
Nov 25, 2024 9.000 9.050 8.720 8.720 548,652 -0.53(-5.73%)
Nov 22, 2024 9.260 9.260 8.840 9.250 147,163 +0.15(+1.65%)
Nov 21, 2024 8.800 9.123 8.800 9.100 287,371 +0.05(+0.55%)
Nov 20, 2024 9.117 9.190 8.940 9.050 443,070 -0.23(-2.48%)
Nov 19, 2024 9.200 9.350 9.100 9.280 576,010 -0.06(-0.64%)
Nov 18, 2024 8.830 9.390 8.830 9.340 320,455 +0.29(+3.20%)
Nov 15, 2024 9.015 9.060 8.950 9.050 344,782 -0.05(-0.55%)
Nov 14, 2024 8.870 9.220 8.760 9.100 630,553 +0.01(+0.11%)
Nov 13, 2024 8.955 9.090 8.950 9.090 487,093 +0.09(+1.00%)
Nov 12, 2024 8.867 9.020 8.850 9.000 379,230 +0.01(+0.11%)
Nov 11, 2024 8.890 9.030 8.880 8.990 372,061 -0.06(-0.66%)
Nov 08, 2024 8.880 9.090 8.880 9.050 184,219 +0.11(+1.23%)
Nov 07, 2024 8.750 8.940 8.735 8.940 449,823 +0.19(+2.17%)
Nov 06, 2024 8.745 8.830 8.500 8.750 137,385 -0.15(-1.69%)
Nov 05, 2024 8.560 8.910 8.560 8.900 444,035 +0.06(+0.68%)
Nov 04, 2024 8.680 8.840 8.490 8.840 298,013 +0.22(+2.51%)
Nov 01, 2024 8.680 8.680 8.560 8.623 148,811 +0.01(+0.16%)
Oct 31, 2024 8.750 8.770 8.470 8.610 310,616 -0.32(-3.58%)
Oct 30, 2024 8.900 9.040 8.900 8.930 230,176 +0.17(+1.94%)
Oct 29, 2024 8.980 9.000 8.750 8.760 302,905 -0.19(-2.12%)
Oct 28, 2024 8.930 8.990 8.789 8.950 205,652 +0.00(+0.00%)
Oct 25, 2024 9.030 9.030 8.840 8.950 120,605 -0.01(-0.06%)
Oct 24, 2024 9.000 9.000 8.880 8.955 306,387 -0.10(-1.05%)
Oct 23, 2024 9.023 9.230 8.770 9.050 195,819 +0.05(+0.56%)
Oct 22, 2024 9.125 9.125 8.890 9.000 237,170 -0.11(-1.21%)
Oct 21, 2024 9.000 9.430 9.000 9.110 239,630 -0.19(-2.04%)
Oct 18, 2024 9.170 9.300 9.097 9.300 162,098 +0.23(+2.54%)
Oct 17, 2024 9.000 9.170 8.980 9.070 274,768 +0.09(+1.00%)
Oct 16, 2024 9.194 9.200 8.920 8.980 228,321 -0.19(-2.07%)
Oct 15, 2024 9.440 9.440 9.150 9.170 145,906 +0.04(+0.44%)
Oct 14, 2024 9.110 9.250 9.090 9.130 154,815 -0.16(-1.72%)
Oct 11, 2024 9.250 9.300 9.230 9.290 216,751 +0.06(+0.65%)
Oct 10, 2024 9.300 9.310 9.230 9.230 182,438 -0.14(-1.49%)
Oct 09, 2024 9.120 9.500 9.120 9.370 122,011 +0.01(+0.11%)
Oct 08, 2024 9.420 9.580 9.310 9.360 185,018 -0.18(-1.91%)
Oct 07, 2024 9.590 9.600 9.510 9.543 119,105 -0.20(-2.03%)
Oct 04, 2024 9.700 9.770 9.700 9.740 196,785 +0.20(+2.08%)
Oct 03, 2024 9.390 9.720 9.390 9.542 84,674 +0.10(+1.08%)
Oct 02, 2024 9.430 9.490 9.400 9.440 217,812 -0.01(-0.11%)
Oct 01, 2024 9.520 9.520 9.420 9.450 162,064 -0.14(-1.46%)
Sep 30, 2024 9.680 9.680 9.550 9.590 125,053 -0.11(-1.13%)
Sep 27, 2024 9.690 9.850 9.670 9.700 148,194 -0.17(-1.72%)
Sep 26, 2024 9.790 9.900 9.570 9.870 208,560 +0.23(+2.39%)
Sep 25, 2024 9.800 9.890 9.640 9.640 112,167 -0.22(-2.23%)
Sep 24, 2024 9.875 9.890 9.830 9.860 196,055 -0.15(-1.50%)
Sep 23, 2024 10.02 10.02 9.930 10.01 165,537 -0.14(-1.38%)
Sep 20, 2024 10.29 10.29 10.10 10.15 173,364 -0.13(-1.26%)
Sep 19, 2024 10.30 10.30 10.22 10.28 146,309 +0.16(+1.58%)
Sep 18, 2024 10.00 10.25 10.00 10.12 236,599 -0.18(-1.75%)
Sep 17, 2024 10.13 10.38 10.10 10.30 265,567 -0.03(-0.29%)
Sep 16, 2024 10.46 10.46 10.30 10.33 329,784 +0.02(+0.17%)
Sep 13, 2024 10.67 10.67 10.31 10.31 187,277 -0.36(-3.36%)
Sep 12, 2024 10.60 10.71 10.53 10.67 272,264 +0.15(+1.43%)
Sep 11, 2024 10.55 10.62 10.52 10.52 294,981 -0.07(-0.68%)
Sep 10, 2024 10.65 10.68 10.54 10.59 420,251 -0.11(-1.01%)
Sep 09, 2024 10.58 10.95 10.58 10.70 283,033 -0.05(-0.47%)
Sep 06, 2024 10.91 10.95 10.75 10.75 210,338 -0.24(-2.18%)
Sep 05, 2024 11.05 11.05 10.92 10.99 335,924 -0.01(-0.09%)
Sep 04, 2024 11.18 11.21 11.00 11.00 225,834 -0.12(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.