| Code | Name | High | Low | Close | Volume | Change |
|---|
| SAM | Salvus Strategic Investments Limited | 0.7500 | 0.7500 | 0.7500 | 0 | 0.0000 |  | 0.00 |
| SAN | Sanford Ordinary Shares | 5.300 | 5.300 | 5.300 | 5,200 | 0.080 |  | 1.49 |
| SAT | Satara Co-operative Group (NS) | 0.9000 | 0.9000 | 0.9000 | 0 | 0.0000 | | 0.00 |
| SCF010 | SCF 15/12/12 XX.XX% South Canterbury | 9.000 | 9.000 | 9.000 | 0 | 0.000 | | 0.00 |
| SCF020 | SCF 16/06/11 10.50% South Canterbury | 9.700 | 9.700 | 9.700 | 0 | 0.000 | | 0.00 |
| SCFHA | SCF 00/00/00 10.00% Perpetual Preference | 77.00 | 77.00 | 77.00 | 20,000 | 0.00 | | 0.00 |
| SCI | NZSX SCI Index | 6,924 | 6,781 | 6,781 | 0 | 143 | | 2.06 |
| SCT | Scott Technology Ordinary Shares | 0.9500 | 0.9500 | 0.9500 | 1,500 | 0.0000 | | 0.00 |
| SCY | Smiths City Group | 0.3100 | 0.3100 | 0.3100 | 0 | 0.0000 | | 0.00 |
| SDL | Solution Dynamics | 0.3000 | 0.2600 | 0.2600 | 40,000 | 0.0400 | | 13.33 |
| SEK | Seeka Kiwifruit Industries | 2.400 | 2.400 | 2.400 | 350 | 0.050 |  | 2.13 |
| SEMC | NZSX MidCap Index | 2,121 | 2,073 | 2,079 | 0 | 42 | | 1.96 |
| SFF020 | SFF 15/03/09 9.00% - SFF Limited | 25.00 | 25.00 | 25.00 | 0 | 0.00 | | 0.00 |
| SFF030 | SFF 15/12/2010 10.25% Bonds | 14.50 | 14.50 | 14.50 | 0 | 0.00 | | 0.00 |
| SFLHA | SFL 10.70% - Perpetual Preference Shares | 25.00 | 25.00 | 25.00 | 0 | 0.00 | | 0.00 |
| SGL | Speirs Group Limited - Ordinary Shares | 0.5000 | 0.5000 | 0.5000 | 0 | 0.0000 | | 0.00 |
| SGLHA | SFF 00/00/00 10.0% - Speirs | 50.00 | 50.00 | 50.00 | 0 | 0.00 | | 0.00 |
| SKC | Sky City (NS) Ordinary Shares | 3.080 | 2.930 | 3.080 | 388,797 | 0.030 | | 0.98 |
| SKC020 | SKC 15/05/10 8.00% - Sky City Limited | 9.800 | 9.800 | 9.800 | 30,000 | 0.000 | | 0.00 |
| SKCIZA | AAD - SKC Rolling Instalment Warrants | 0.9900 | 0.9900 | 0.9900 | 20,000 | 0.0100 | | 1.00 |
| SKCIZB | AAD - 3.50 SKC Rolling Instalment | 0.5500 | 0.5500 | 0.5500 | 0 | 0.0000 | | 0.00 |
| SKL | Skellerup Holdings | 0.7800 | 0.7500 | 0.7500 | 76,858 | 0.0400 | | 5.06 |
| SKLIZA | AAD - 0.75 SKL Rolling Instalment | 0.5400 | 0.5400 | 0.5400 | 0 | 0.0000 | | 0.00 |
| SKT | Sky Network Television | 3.460 | 3.280 | 3.350 | 96,585 | 0.130 | | 3.74 |
| SKTFA | SKT 16/10/16 8.0% Sky Television | 85.50 | 85.50 | 85.50 | 0 | 0.00 | | 0.00 |
| SKTIZA | AAD - 3.00 SKT Rolling Instalment | 2.030 | 2.030 | 2.030 | 0 | 0.000 | | 0.00 |
| SKTIZB | AAD - 3.50 SKT Rolling Instalment | 1.380 | 1.380 | 1.380 | 0 | 0.000 | | 0.00 |
| SLG | Sealegs Corporation | 0.1400 | 0.1400 | 0.1400 | 0 | 0.0000 | | 0.00 |
| SPN | Southport New Zealand Ordinary Shares | 2.150 | 2.150 | 2.150 | 0 | 0.000 | | 0.00 |
| SPY | Smartpay Limited Ordinary Shares | 0.0070 | 0.0070 | 0.0070 | 0 | 0.0000 | | 0.00 |
| SSE | SunSeeker Energy (Australasia) | 1.0000 | 1.0000 | 1.0000 | 0 | 0.0000 | | 0.00 |
| STH | Southern Travel Holdings Ordinary Shares | 0.2000 | 0.2000 | 0.2000 | 0 | 0.0000 | | 0.00 |
| STL010 | St Lukes Group 15/06/03 Capital Notes | 30.00 | 30.00 | 30.00 | 0 | 0.00 | | 0.00 |
| STL030 | STL 15/05/11 9.25% - Fixed Rate Bonds | 25.00 | 25.00 | 25.00 | 0 | 0.00 | | 0.00 |
| STLFA | STL 15/07/10 9.25% - Floating Rate Bonds | 100.00 | 100.00 | 100.00 | 0 | 0.00 | | 0.00 |
| STU | Steel & Tube Holdings Ordinary Shares | 2.930 | 2.700 | 2.700 | 24,367 | 0.240 | | 8.16 |
| SVY | Savoy Equities Ordinary Shares | 0.0120 | 0.0120 | 0.0120 | 0 | 0.0000 | | 0.00 |