Spark New Zealand Limited SPKKY
5.87 USD -0.05 (-0.84%)
Regular-session close
5.85 Day range 5.88
5.07 52-week range 7.05
- YTD
- -10.24%
- 1 year
- -9.13%
SPKKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | -0.04 | -0.68% | 1,600 |
| Nov 12, 2026 | 5.90 | 5.92 | 5.90 | 5.92 | +0.05 | +0.85% | 14,700 |
| Nov 11, 2026 | 5.80 | 5.89 | 5.80 | 5.87 | +0.04 | +0.69% | 22,400 |
| Nov 10, 2026 | 5.84 | 5.86 | 5.80 | 5.83 | +0.01 | +0.17% | 10,700 |
| Nov 9, 2026 | 5.79 | 5.84 | 5.74 | 5.82 | +0.08 | +1.39% | 56,100 |
| Nov 6, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | +0.01 | +0.17% | 16,200 |
| Nov 5, 2026 | 5.70 | 5.75 | 5.70 | 5.73 | +0.01 | +0.17% | 16,700 |
| Nov 4, 2026 | 5.55 | 5.78 | 5.55 | 5.72 | +0.23 | +4.19% | 14,500 |
| Nov 3, 2026 | 5.56 | 5.56 | 5.40 | 5.49 | +0.04 | +0.73% | 23,200 |
| Nov 2, 2026 | 5.49 | 5.50 | 5.45 | 5.45 | -0.05 | -0.91% | 80,000 |
| Oct 30, 2026 | 5.50 | 5.53 | 5.45 | 5.50 | +0.02 | +0.36% | 37,500 |
| Oct 29, 2026 | 5.34 | 5.49 | 5.34 | 5.48 | +0.12 | +2.24% | 35,200 |
| Oct 28, 2026 | 5.33 | 5.38 | 5.31 | 5.36 | +0.03 | +0.56% | 19,400 |
| Oct 27, 2026 | 5.45 | 5.45 | 5.31 | 5.33 | +0.09 | +1.72% | 12,400 |
| Oct 26, 2026 | 5.36 | 5.36 | 5.24 | 5.24 | -0.08 | -1.50% | 19,800 |
| Oct 23, 2026 | 5.33 | 5.38 | 5.22 | 5.32 | +0.03 | +0.57% | 30,600 |
| Oct 22, 2026 | 5.29 | 5.32 | 5.27 | 5.29 | 0.00 | 0.00% | 18,100 |
| Oct 21, 2026 | 5.29 | 5.30 | 5.21 | 5.29 | +0.08 | +1.54% | 25,200 |
| Oct 20, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 0.00 | 0.00% | 30,800 |
| Oct 19, 2026 | 5.25 | 5.25 | 5.21 | 5.21 | -0.02 | -0.38% | 29,500 |
| Oct 16, 2026 | 5.32 | 5.32 | 5.20 | 5.23 | -0.05 | -0.95% | 11,000 |
| Oct 15, 2026 | 5.35 | 5.35 | 5.27 | 5.28 | -0.09 | -1.68% | 53,100 |
| Oct 14, 2026 | 5.36 | 5.53 | 5.35 | 5.37 | -0.02 | -0.37% | 25,900 |
| Oct 13, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | +0.02 | +0.37% | 11,400 |
| Oct 12, 2026 | 5.23 | 5.42 | 5.23 | 5.37 | -0.11 | -2.01% | 43,000 |
| Oct 9, 2026 | 5.36 | 5.61 | 5.36 | 5.48 | -0.05 | -0.90% | 24,900 |
| Oct 8, 2026 | 5.70 | 5.70 | 5.48 | 5.53 | +0.05 | +0.91% | 7,800 |
| Oct 7, 2026 | 5.34 | 5.64 | 5.34 | 5.48 | +0.01 | +0.18% | 5,800 |
| Oct 6, 2026 | 5.56 | 5.56 | 5.37 | 5.47 | +0.03 | +0.55% | 70,700 |
| Oct 5, 2026 | 5.55 | 5.55 | 5.44 | 5.44 | +0.04 | +0.74% | 14,100 |
| Oct 2, 2026 | 5.49 | 5.55 | 5.28 | 5.40 | -0.09 | -1.64% | 5,600 |
| Oct 1, 2026 | 5.32 | 5.57 | 5.32 | 5.49 | -0.02 | -0.36% | 19,500 |
| Sep 30, 2026 | 5.51 | 5.58 | 5.45 | 5.51 | +0.10 | +1.85% | 16,100 |
| Sep 29, 2026 | 5.47 | 5.47 | 5.39 | 5.41 | -0.11 | -1.99% | 9,900 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.40 | 5.52 | -0.01 | -0.18% | 14,600 |
| Sep 25, 2026 | 5.50 | 5.64 | 5.45 | 5.53 | -0.01 | -0.18% | 15,300 |
| Sep 24, 2026 | 5.60 | 5.70 | 5.54 | 5.54 | -0.06 | -1.07% | 19,900 |
| Sep 23, 2026 | 5.68 | 5.74 | 5.58 | 5.60 | -0.06 | -1.06% | 14,800 |
| Sep 22, 2026 | 5.54 | 5.75 | 5.54 | 5.66 | -0.11 | -1.91% | 26,300 |
| Sep 21, 2026 | 6.04 | 6.04 | 5.66 | 5.77 | +0.09 | +1.58% | 12,500 |
| Sep 18, 2026 | 5.61 | 5.85 | 5.61 | 5.68 | -0.16 | -2.74% | 28,500 |
| Sep 17, 2026 | 5.70 | 5.89 | 5.70 | 5.84 | -0.01 | -0.17% | 10,900 |
| Sep 16, 2026 | 5.88 | 5.90 | 5.73 | 5.85 | +0.05 | +0.86% | 8,300 |
| Sep 15, 2026 | 5.68 | 5.85 | 5.68 | 5.80 | -0.08 | -1.36% | 26,100 |
| Sep 14, 2026 | 5.95 | 5.95 | 5.82 | 5.88 | -0.11 | -1.84% | 9,000 |
| Sep 11, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | -0.22 | -3.54% | 19,200 |
| Sep 10, 2026 | 6.25 | 6.29 | 6.19 | 6.21 | -0.09 | -1.43% | 12,700 |
| Sep 9, 2026 | 6.29 | 6.39 | 6.10 | 6.30 | -0.20 | -3.08% | 4,600 |
| Sep 8, 2026 | 6.07 | 6.50 | 6.07 | 6.50 | +0.11 | +1.72% | 5,200 |
| Sep 4, 2026 | 6.37 | 6.45 | 6.37 | 6.39 | -0.11 | -1.69% | 5,100 |
| Sep 3, 2026 | 6.17 | 6.50 | 6.17 | 6.50 | +0.17 | +2.69% | 8,500 |
| Sep 2, 2026 | 6.25 | 6.33 | 6.25 | 6.33 | -0.02 | -0.31% | 4,800 |
| Sep 1, 2026 | 6.17 | 6.35 | 6.17 | 6.35 | +0.09 | +1.44% | 23,000 |
| Aug 31, 2026 | 6.08 | 6.30 | 6.08 | 6.26 | -0.01 | -0.16% | 14,300 |
| Aug 28, 2026 | 6.21 | 6.35 | 6.17 | 6.27 | -0.15 | -2.34% | 18,400 |
| Aug 27, 2026 | 6.41 | 6.45 | 6.35 | 6.42 | -0.03 | -0.47% | 5,600 |
| Aug 26, 2026 | 6.46 | 6.46 | 6.29 | 6.45 | -0.04 | -0.62% | 6,100 |
| Aug 25, 2026 | 6.45 | 6.50 | 6.44 | 6.49 | +0.05 | +0.78% | 5,300 |
| Aug 24, 2026 | 6.42 | 6.48 | 6.42 | 6.44 | +0.02 | +0.31% | 42,500 |
| Aug 21, 2026 | 6.35 | 6.42 | 6.35 | 6.42 | +0.23 | +3.72% | 39,900 |
| Aug 20, 2026 | 6.20 | 6.26 | 5.88 | 6.19 | +0.23 | +3.86% | 62,400 |
| Aug 19, 2026 | 5.80 | 5.99 | 5.80 | 5.96 | +0.31 | +5.49% | 32,100 |
| Aug 18, 2026 | 5.61 | 5.75 | 5.61 | 5.65 | +0.01 | +0.18% | 25,800 |
| Aug 17, 2026 | 5.55 | 5.65 | 5.55 | 5.64 | +0.02 | +0.36% | 18,500 |
| Aug 14, 2026 | 5.50 | 5.63 | 5.50 | 5.62 | +0.01 | +0.18% | 9,800 |
65 days, newest first. Daily bars as drawn on the SPKKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.