Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spark New Zealand Ltd ADR (OP: SPKKY )

7.930 -0.120 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 7.890 8.240 7.890 7.930 71,403 -0.12(-1.49%)
Jan 08, 2025 7.890 8.188 7.890 8.050 295,104 -0.04(-0.49%)
Jan 07, 2025 8.170 8.177 8.090 8.090 181,372 -0.16(-1.94%)
Jan 06, 2025 8.080 8.300 8.080 8.250 116,706 +0.05(+0.67%)
Jan 03, 2025 8.089 8.328 7.960 8.195 200,762 +0.00(+0.00%)
Jan 02, 2025 8.265 8.275 8.170 8.195 71,545 -0.01(-0.06%)
Dec 31, 2024 8.200 0 +0.07(+0.86%)
Dec 30, 2024 8.150 8.190 7.940 8.130 194,578 -0.02(-0.25%)
Dec 27, 2024 8.100 8.210 7.930 8.150 284,183 +0.10(+1.24%)
Dec 26, 2024 7.890 8.130 7.800 8.050 245,830 +0.03(+0.37%)
Dec 24, 2024 7.984 8.250 7.890 8.020 267,818 -0.02(-0.25%)
Dec 23, 2024 7.830 8.090 7.830 8.040 690,462 +0.12(+1.52%)
Dec 20, 2024 7.900 8.065 7.900 7.920 327,763 +0.01(+0.13%)
Dec 19, 2024 7.895 8.060 7.820 7.910 479,525 -0.23(-2.83%)
Dec 18, 2024 8.000 8.230 8.000 8.140 279,678 -0.11(-1.33%)
Dec 17, 2024 8.100 8.390 8.100 8.250 451,693 +0.01(+0.12%)
Dec 16, 2024 8.000 8.305 8.000 8.240 366,746 +0.02(+0.24%)
Dec 13, 2024 8.280 8.370 8.160 8.220 205,519 +0.02(+0.24%)
Dec 12, 2024 8.000 8.360 8.000 8.200 395,393 +0.05(+0.61%)
Dec 11, 2024 7.880 8.190 7.880 8.150 178,341 +0.07(+0.87%)
Dec 10, 2024 8.060 8.210 8.060 8.080 248,850 -0.36(-4.27%)
Dec 09, 2024 8.120 8.450 8.120 8.440 253,808 +0.12(+1.44%)
Dec 06, 2024 8.213 8.370 8.213 8.320 151,457 +0.00(+0.00%)
Dec 05, 2024 8.350 8.350 8.280 8.320 150,814 -0.03(-0.36%)
Dec 04, 2024 8.495 8.590 8.310 8.350 150,337 -0.11(-1.30%)
Dec 03, 2024 8.440 8.588 8.440 8.460 218,764 +0.08(+0.95%)
Dec 02, 2024 8.120 8.648 8.120 8.380 195,121 -0.28(-3.29%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.