Spark New Zealand Limited (SPKKY)
OTC: SPKKY
· Real-Time Price · USD
7.35
0.05 (0.68%)
At close: Aug 15, 2025, 3:57 PM
7.35
0.00%
After-hours: Aug 15, 2025, 03:12 PM EDT
SPKKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.34 | 7.41 | 7.34 | 7.36 | 7.36 | 0.82% | 19,692 |
| Aug 14, 2025 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | -2.80% | 15,500 |
| Aug 13, 2025 | 7.57 | 7.57 | 7.47 | 7.51 | 7.51 | 0.40% | 12,208 |
| Aug 12, 2025 | 7.81 | 7.81 | 7.38 | 7.48 | 7.48 | -3.23% | 14,300 |
| Aug 11, 2025 | 7.47 | 7.73 | 7.47 | 7.73 | 7.73 | 1.58% | 6,100 |
| Aug 8, 2025 | 7.60 | 7.70 | 7.41 | 7.61 | 7.61 | 1.20% | 31,242 |
| Aug 7, 2025 | 7.50 | 7.52 | 7.41 | 7.52 | 7.52 | 1.62% | 14,400 |
| Aug 6, 2025 | 7.40 | 7.50 | 7.33 | 7.40 | 7.40 | 1.37% | 8,400 |
| Aug 5, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 0.00% | 9,810 |
| Aug 4, 2025 | 7.33 | 7.40 | 7.26 | 7.30 | 7.30 | 0.41% | 82,100 |
| Aug 1, 2025 | 7.26 | 7.27 | 7.05 | 7.27 | 7.27 | 1.54% | 11,308 |
| Jul 31, 2025 | 7.19 | 7.23 | 7.14 | 7.16 | 7.16 | -0.42% | 15,749 |
| Jul 30, 2025 | 7.33 | 7.40 | 7.18 | 7.19 | 7.19 | -2.31% | 19,347 |
| Jul 29, 2025 | 7.50 | 7.55 | 7.33 | 7.36 | 7.36 | -1.74% | 20,200 |
| Jul 28, 2025 | 7.40 | 7.63 | 7.40 | 7.49 | 7.49 | -0.40% | 43,319 |
| Jul 25, 2025 | 7.51 | 7.52 | 7.49 | 7.52 | 7.52 | 0.67% | 8,500 |
| Jul 24, 2025 | 7.55 | 7.58 | 7.47 | 7.47 | 7.47 | -1.71% | 45,600 |
| Jul 23, 2025 | 7.50 | 7.69 | 7.50 | 7.60 | 7.60 | -0.78% | 6,600 |
| Jul 22, 2025 | 7.70 | 7.70 | 7.55 | 7.66 | 7.66 | -0.52% | 16,500 |
| Jul 21, 2025 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 1.32% | 15,241 |