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 )

8.250 +0.182 (+2.26%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.150 8.250 8.020 8.250 133,688 +0.18(+2.26%)
Feb 13, 2025 7.750 8.150 7.750 8.068 118,217 +0.10(+1.22%)
Feb 12, 2025 8.000 8.150 7.920 7.970 137,994 -0.15(-1.79%)
Feb 11, 2025 8.160 8.160 8.020 8.115 38,744 -0.07(-0.87%)
Feb 10, 2025 8.300 8.300 8.000 8.186 172,892 +0.13(+1.56%)
Feb 07, 2025 8.125 8.190 8.050 8.060 82,490 -0.10(-1.23%)
Feb 06, 2025 8.170 8.200 8.130 8.160 104,120 -0.01(-0.12%)
Feb 05, 2025 8.360 8.550 8.150 8.170 116,611 -0.01(-0.12%)
Feb 04, 2025 7.870 8.200 7.870 8.180 188,906 +0.25(+3.15%)
Feb 03, 2025 8.065 8.100 7.899 7.930 118,624 -0.17(-2.10%)
Jan 31, 2025 8.221 8.332 8.090 8.100 59,013 -0.05(-0.61%)
Jan 30, 2025 8.160 8.245 8.100 8.150 144,837 -0.07(-0.85%)
Jan 29, 2025 8.345 8.470 8.220 8.220 111,860 +0.06(+0.74%)
Jan 28, 2025 8.190 8.190 8.070 8.160 154,716 -0.01(-0.12%)
Jan 27, 2025 8.070 8.340 8.070 8.170 133,105 -0.03(-0.37%)
Jan 24, 2025 8.174 8.300 8.174 8.200 89,663 -0.11(-1.32%)
Jan 23, 2025 8.318 8.490 8.280 8.310 96,524 -0.18(-2.10%)
Jan 22, 2025 8.620 8.620 8.210 8.489 70,656 -0.07(-0.84%)
Jan 21, 2025 8.520 8.620 8.240 8.560 114,394 +0.21(+2.58%)
Jan 17, 2025 8.240 8.400 8.240 8.345 46,157 +0.12(+1.52%)
Jan 16, 2025 8.080 8.270 8.080 8.220 84,062 +0.01(+0.12%)
Jan 15, 2025 8.250 8.270 7.960 8.210 148,517 +0.15(+1.84%)
Jan 14, 2025 7.980 8.180 7.890 8.062 271,265 +0.05(+0.65%)
Jan 13, 2025 7.990 8.200 7.950 8.010 64,822 +0.08(+1.01%)
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%)
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.