Spark New Zealand Limited (SPKKY)
OTC: SPKKY
· Real-Time Price · USD
7.72
0.08 (1.05%)
At close: Sep 09, 2025, 3:30 PM
7.74
0.26%
After-hours: Sep 09, 2025, 02:41 PM EDT
SPKKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.65 | 7.75 | 7.65 | 7.72 | 7.72 | 1.05% | 11,936 |
| Sep 8, 2025 | 7.52 | 7.70 | 7.52 | 7.64 | 7.64 | 1.73% | 28,731 |
| Sep 5, 2025 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | 0.00% | 14,600 |
| Sep 4, 2025 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | -0.66% | 22,508 |
| Sep 3, 2025 | 7.51 | 7.56 | 7.50 | 7.56 | 7.56 | -0.26% | 23,400 |
| Sep 2, 2025 | 7.57 | 7.60 | 7.48 | 7.58 | 7.58 | 0.66% | 6,300 |
| Aug 29, 2025 | 7.50 | 7.53 | 7.43 | 7.53 | 7.53 | 1.35% | 14,327 |
| Aug 28, 2025 | 7.20 | 7.45 | 7.20 | 7.43 | 7.43 | 1.09% | 54,600 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.31 | 7.35 | 7.35 | 0.41% | 6,202 |
| Aug 26, 2025 | 7.40 | 7.40 | 7.32 | 7.32 | 7.32 | -0.41% | 6,513 |
| Aug 25, 2025 | 7.43 | 7.45 | 7.33 | 7.35 | 7.35 | -0.68% | 9,300 |
| Aug 22, 2025 | 7.26 | 7.45 | 7.26 | 7.40 | 7.40 | 0.41% | 15,234 |
| Aug 21, 2025 | 7.32 | 7.40 | 7.32 | 7.37 | 7.37 | -0.67% | 15,119 |
| Aug 20, 2025 | 7.20 | 7.54 | 7.20 | 7.42 | 7.42 | 0.27% | 6,600 |
| Aug 19, 2025 | 7.35 | 7.40 | 7.32 | 7.40 | 7.40 | -0.67% | 20,700 |
| Aug 18, 2025 | 7.29 | 7.46 | 7.29 | 7.45 | 7.45 | 1.22% | 9,113 |
| Aug 15, 2025 | 7.34 | 7.41 | 7.34 | 7.36 | 7.36 | 0.82% | 19,700 |
| 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 |