Advertisement
Advertisement
U.S. markets open in 3 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

South Pacific Resources Ltd (SPB)

NYSE - NYSE Delayed Price. Currency in USD
62.19-4.49 (-6.73%)
At close: 04:00PM EST
61.84 -0.35 (-0.56%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202265.9967.0561.3862.1962.191,507,000
Dec 02, 202259.9567.1659.3566.6866.683,977,900
Dec 01, 202253.3153.8852.0352.6652.66546,500
Nov 30, 202249.5053.4449.2753.2753.27689,800
Nov 29, 202248.9950.0848.9749.5049.50567,100
Nov 28, 202249.0950.0348.7748.8948.89400,300
Nov 25, 202249.2950.5148.9949.8049.80192,400
Nov 25, 20220.42 Dividend
Nov 23, 202248.5249.9147.7549.8649.44639,000
Nov 22, 202248.7849.2147.5648.7248.311,065,500
Nov 21, 202247.2748.7946.5448.3747.961,092,200
Nov 18, 202249.8649.8945.0047.7447.341,095,700
Nov 17, 202249.1250.2548.6249.7149.29411,500
Nov 16, 202249.4050.8649.1949.9949.57533,500
Nov 15, 202249.7451.1949.3650.4450.02651,100
Nov 14, 202250.5350.8848.6448.6548.24446,300
Nov 11, 202249.6751.2549.1050.7150.28508,000
Nov 10, 202248.3549.9048.3549.4949.07671,600
Nov 09, 202246.4047.4545.9146.2445.85385,200
Nov 08, 202247.6547.9546.4146.9946.59358,600
Nov 07, 202246.0747.9645.4047.6647.26293,800
Nov 04, 202245.2246.1244.5345.6845.30396,200
Nov 03, 202243.6444.5043.0444.2043.83239,300
Nov 02, 202247.0147.0144.2044.4144.04334,900
Nov 01, 202246.8447.2745.6347.0646.66420,100
Oct 31, 202245.3846.3344.5446.1445.75507,200
Oct 28, 202244.6045.9344.3745.5045.12365,100
Oct 27, 202244.9145.9444.5444.5744.19312,800
Oct 26, 202244.6645.2043.7044.5444.16210,800
Oct 25, 202243.1544.8243.1544.4644.09833,100
Oct 24, 202242.5143.0941.3143.0042.64418,000
Oct 21, 202241.8143.2241.8142.5342.17334,500
Oct 20, 202243.7444.2741.8442.0441.69409,000
Oct 19, 202245.0845.4143.5443.9043.53435,500
Oct 18, 202247.8148.2644.6045.4045.021,051,200
Oct 17, 202242.1947.4142.1947.3146.911,230,800
Oct 14, 202242.7743.4541.2441.2740.92500,500
Oct 13, 202240.4342.6040.4342.1841.82597,500
Oct 12, 202241.1341.7840.5541.3541.00463,300
Oct 11, 202241.1941.9440.4941.2440.89590,800
Oct 10, 202242.0742.4640.5941.2440.89546,100
Oct 07, 202240.8443.0040.3942.1041.751,093,300
Oct 06, 202240.8241.5440.1040.4840.14377,900
Oct 05, 202241.2342.0040.5441.0440.69541,400
Oct 04, 202241.4942.7941.4942.3942.03722,500
Oct 03, 202239.6740.9039.0840.7240.38539,300
Sep 30, 202239.6739.6738.9339.0338.70820,000
Sep 29, 202240.3840.8038.9839.4839.15595,700
Sep 28, 202241.4741.6540.7640.9140.57467,600
Sep 27, 202242.6042.7640.4641.1640.81590,300
Sep 26, 202242.7244.1341.8241.8741.52606,200
Sep 23, 202243.6844.2942.2342.8642.50754,700
Sep 22, 202245.7045.9944.4444.5944.21537,800
Sep 21, 202246.3447.4945.6445.6745.29517,400
Sep 20, 202247.2547.9545.9245.9645.57458,000
Sep 19, 202246.6849.4546.5747.4947.091,018,900
Sep 16, 202248.2848.8846.6747.0546.652,590,000
Sep 15, 202258.6159.9348.5949.2948.874,609,800
Sep 14, 202259.7659.9458.4158.8358.33411,400
Sep 13, 202261.2661.4159.8359.8659.36343,500
Sep 12, 202261.7962.9861.5062.5562.02241,700
Sep 09, 202261.0461.8560.6861.4260.90295,900
Sep 08, 202260.2960.3959.1160.3759.86439,300
Sep 07, 202260.1161.1259.9060.7660.25272,000
Sep 06, 202261.4761.4760.3260.4359.92282,000
Sep 02, 202262.8662.8660.6661.0660.55229,300
Sep 01, 202262.5562.8760.5862.2461.72602,200
Aug 31, 202264.8565.5262.9462.9962.46367,100
Aug 30, 202265.9766.1764.4664.7764.22623,500
Aug 29, 202264.7466.3364.2765.9765.41301,200
Aug 29, 20220.42 Dividend
Aug 26, 202267.5667.7865.5965.5964.62373,200
Aug 25, 202267.0067.9666.6767.9166.91137,900
Aug 24, 202267.3067.7566.7866.7965.80207,200
Aug 23, 202266.6667.5966.5467.0466.05191,200
Aug 22, 202267.5367.7766.5766.8265.83303,300
Aug 19, 202269.3369.3367.7668.0067.00316,000
Aug 18, 202268.2669.9468.2669.8668.83275,600
Aug 17, 202268.9969.4167.8368.4067.39469,100
Aug 16, 202271.0071.0168.7269.3468.32378,500
Aug 15, 202270.0072.6469.9871.3970.34516,100
Aug 12, 202264.5772.0463.7769.9068.871,023,700
Aug 11, 202270.7671.6869.9070.5469.50622,800
Aug 10, 202268.2369.7568.2369.7368.70371,300
Aug 09, 202269.3669.3667.4167.4366.43278,900
Aug 08, 202268.2269.4968.2269.4968.46568,300
Aug 05, 202266.2868.0265.8667.8966.89338,300
Aug 04, 202268.3668.4166.8067.2266.23317,800
Aug 03, 202269.8069.8068.2868.9567.93219,300
Aug 02, 202269.7869.8468.4769.1768.15244,600
Aug 01, 202269.1670.2668.8170.0268.99312,400
Jul 29, 202270.4970.4968.7869.5468.51530,500
Jul 28, 202271.1871.4270.0070.7069.66323,000
Jul 27, 202272.0672.0969.8670.7669.71402,300
Jul 26, 202271.1871.7170.3871.4470.38205,300
Jul 25, 202272.7673.2071.1371.4770.41263,700
Jul 22, 202272.7773.9972.1172.6271.55325,100
Jul 21, 202271.8872.5570.9772.5271.45236,300
Jul 20, 202269.2471.7968.6471.7270.66404,100
Jul 19, 202267.0370.0767.0369.8168.78469,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement