Skip to main content

Sacks Parente Golf, Inc. - Common Stock (NQ: SPGC )

0.6510 -0.0130 (-1.96%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.6972 0.6972 0.6200 0.6510 6,607 -0.01(-1.96%)
Feb 23, 2024 0.6300 0.6640 0.5906 0.6640 60,321 +0.00(+0.62%)
Feb 22, 2024 0.6601 0.6601 0.6285 0.6599 14,525 -0.00(-0.03%)
Feb 21, 2024 0.6600 0.6800 0.6285 0.6601 12,644 -0.02(-2.94%)
Feb 20, 2024 0.6800 0.7000 0.6646 0.6801 11,769 -0.02(-2.84%)
Feb 16, 2024 0.7900 0.7900 0.6280 0.7000 54,867 +0.09(+14.75%)
Feb 15, 2024 0.6100 0.6900 0.5510 0.6100 167,404 -0.04(-6.01%)
Feb 14, 2024 0.6046 0.6882 0.5801 0.6490 43,559 +0.06(+9.67%)
Feb 13, 2024 0.5895 0.6900 0.5700 0.5918 779,786 -0.15(-20.06%)
Feb 12, 2024 0.8190 0.8190 0.7302 0.7403 30,525 -0.04(-5.09%)
Feb 09, 2024 0.7630 0.8399 0.7106 0.7800 110,517 +0.01(+1.43%)
Feb 08, 2024 0.7786 0.8075 0.7010 0.7690 56,405 -0.01(-1.41%)
Feb 07, 2024 0.8715 0.8899 0.7600 0.7800 197,121 -0.11(-12.16%)
Feb 06, 2024 0.9100 0.9099 0.7400 0.8880 366,960 +0.08(+9.63%)
Feb 05, 2024 0.9000 0.9099 0.7300 0.8100 331,455 -0.11(-11.63%)
Feb 02, 2024 0.7200 0.9166 0.7200 0.9166 150,738 +0.16(+20.91%)
Feb 01, 2024 0.6700 0.7600 0.6601 0.7581 154,012 +0.06(+8.36%)
Jan 31, 2024 0.6500 0.6996 0.6251 0.6996 67,392 +0.05(+8.06%)
Jan 30, 2024 0.6450 0.6850 0.5750 0.6474 84,975 -0.00(-0.40%)
Jan 29, 2024 0.6000 0.6600 0.5707 0.6500 74,466 +0.06(+11.07%)
Jan 26, 2024 0.5490 0.5852 0.5490 0.5852 27,328 +0.05(+8.37%)
Jan 25, 2024 0.5505 0.5505 0.5285 0.5400 39,874 -0.03(-5.21%)
Jan 24, 2024 0.5790 0.5790 0.5330 0.5697 28,852 +0.01(+1.37%)
Jan 23, 2024 0.5500 0.5696 0.5335 0.5620 36,767 +0.02(+3.69%)
Jan 22, 2024 0.5550 0.5699 0.5315 0.5420 50,815 -0.03(-5.33%)
Jan 19, 2024 0.6184 0.6184 0.5321 0.5725 54,686 +0.00(+0.25%)
Jan 18, 2024 0.6500 0.6500 0.5604 0.5711 34,852 -0.06(-9.61%)
Jan 17, 2024 0.6290 0.6318 0.5900 0.6318 43,132 +0.00(+0.45%)
Jan 16, 2024 0.6420 0.6420 0.6011 0.6290 68,943 -0.03(-4.70%)
Jan 12, 2024 0.6603 0.6700 0.6405 0.6600 10,645 +0.01(+0.76%)
Jan 11, 2024 0.6656 0.6709 0.6508 0.6550 35,005 -0.02(-2.24%)
Jan 10, 2024 0.7000 0.7000 0.6657 0.6700 13,701 -0.01(-1.09%)
Jan 09, 2024 0.6560 0.6935 0.6550 0.6774 21,609 +0.02(+3.39%)
Jan 08, 2024 0.6550 0.6860 0.6550 0.6552 11,407 -0.03(-4.07%)
Jan 05, 2024 0.6800 0.6830 0.6609 0.6830 15,036 +0.01(+2.21%)
Jan 04, 2024 0.6800 0.6800 0.6606 0.6682 10,381 +0.01(+1.07%)
Jan 03, 2024 0.6800 0.6948 0.6606 0.6611 24,615 -0.02(-2.42%)
Jan 02, 2024 0.7136 0.7136 0.6667 0.6775 31,109 -0.01(-1.38%)
Dec 29, 2023 0.7441 0.7441 0.6420 0.6870 98,619 +0.01(+1.63%)
Dec 28, 2023 0.6660 0.6998 0.6601 0.6760 36,440 -0.01(-1.83%)
Dec 27, 2023 0.7300 0.7500 0.6606 0.6886 332,280 +0.03(+3.86%)
Dec 26, 2023 0.6851 0.7000 0.6512 0.6630 64,856 -0.01(-1.31%)
Dec 22, 2023 0.7100 0.7200 0.6706 0.6718 57,255 -0.01(-1.35%)
Dec 21, 2023 0.7000 0.7075 0.6750 0.6810 59,963 +0.01(+1.64%)
Dec 20, 2023 0.7100 0.7400 0.6430 0.6700 95,588 -0.04(-6.03%)
Dec 19, 2023 0.6700 0.7493 0.6700 0.7130 28,657 -0.01(-1.78%)
Dec 18, 2023 0.6741 0.7400 0.6473 0.7259 27,340 +0.08(+13.07%)
Dec 15, 2023 0.7350 0.7500 0.6420 0.6420 29,864 -0.08(-10.96%)
Dec 14, 2023 0.7980 0.7980 0.7197 0.7210 40,251 -0.01(-1.23%)
Dec 13, 2023 0.6713 0.7699 0.6713 0.7300 20,177 +0.03(+4.66%)
Dec 12, 2023 0.7979 0.7979 0.6900 0.6975 111,515 -0.05(-7.12%)
Dec 11, 2023 0.7900 0.8000 0.6800 0.7510 60,582 -0.05(-6.30%)
Dec 08, 2023 0.7700 0.8400 0.7449 0.8015 131,303 +0.11(+16.16%)
Dec 07, 2023 0.6790 0.7200 0.6790 0.6900 40,046 +0.01(+1.62%)
Dec 06, 2023 0.6790 0.6990 0.6506 0.6790 46,310 +0.01(+1.34%)
Dec 05, 2023 0.6999 0.6999 0.6600 0.6700 11,881 +0.00(+0.45%)
Dec 04, 2023 0.6801 0.7000 0.6600 0.6670 16,964 -0.01(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.