Skip to main content

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

0.5150 +0.0100 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5300 0.5300 0.5000 0.5150 20,003 +0.01(+1.98%)
Jun 13, 2024 0.4690 0.5190 0.4500 0.5050 67,264 +0.04(+8.88%)
Jun 12, 2024 0.4312 0.4664 0.4300 0.4638 28,803 -0.00(-0.26%)
Jun 11, 2024 0.4400 0.5310 0.4220 0.4650 294,537 -0.01(-3.12%)
Jun 10, 2024 0.4500 0.5132 0.4303 0.4800 27,420 +0.01(+2.41%)
Jun 07, 2024 0.4901 0.5195 0.4500 0.4687 145,077 -0.07(-12.85%)
Jun 06, 2024 0.5240 0.5769 0.4810 0.5378 89,183 -0.00(-0.59%)
Jun 05, 2024 0.5490 0.5800 0.5020 0.5410 757,266 +0.03(+5.85%)
Jun 04, 2024 0.5300 0.5647 0.5100 0.5111 64,634 -0.04(-7.07%)
Jun 03, 2024 0.4950 0.6200 0.4950 0.5500 222,272 +0.03(+5.67%)
May 31, 2024 0.5501 0.5699 0.5006 0.5205 252,933 -0.06(-10.26%)
May 30, 2024 0.5908 0.6400 0.4610 0.5800 1,620,372 -0.02(-3.17%)
May 29, 2024 0.6000 0.5990 0.5231 0.5990 4,136,305 +0.04(+7.73%)
May 28, 2024 0.6015 0.6015 0.5500 0.5560 15,621 +0.01(+1.07%)
May 24, 2024 0.5890 0.6206 0.5501 0.5501 48,271 +0.00(+0.02%)
May 23, 2024 0.5500 0.5900 0.5050 0.5500 46,783 +0.03(+5.77%)
May 22, 2024 0.5510 0.5510 0.5050 0.5200 56,089 -0.06(-10.34%)
May 21, 2024 0.5000 0.6300 0.4703 0.5800 381,069 +0.08(+16.00%)
May 20, 2024 0.4503 0.5100 0.4503 0.5000 43,548 +0.03(+5.26%)
May 17, 2024 0.4450 0.4995 0.4407 0.4750 11,531 +0.02(+3.40%)
May 16, 2024 0.4600 0.4660 0.4203 0.4594 30,091 -0.01(-2.23%)
May 15, 2024 0.5000 0.4964 0.4601 0.4699 21,100 +0.01(+1.58%)
May 14, 2024 0.4900 0.5100 0.3600 0.4626 311,332 -0.03(-6.75%)
May 13, 2024 0.4601 0.4961 0.4600 0.4961 9,939 +0.04(+7.82%)
May 10, 2024 0.4700 0.4850 0.4600 0.4601 14,197 -0.03(-5.62%)
May 09, 2024 0.4903 0.4910 0.4650 0.4875 6,370 -0.01(-2.30%)
May 08, 2024 0.4790 0.5100 0.4706 0.4990 42,594 +0.03(+5.63%)
May 07, 2024 0.4790 0.4863 0.4701 0.4724 4,983 -0.01(-1.19%)
May 06, 2024 0.4800 0.5100 0.4706 0.4781 21,263 -0.00(-0.27%)
May 03, 2024 0.5000 0.5000 0.4650 0.4794 8,953 -0.00(-0.62%)
May 02, 2024 0.4970 0.5000 0.4700 0.4824 12,444 -0.01(-2.96%)
May 01, 2024 0.5000 0.5000 0.4559 0.4971 16,358 -0.00(-0.58%)
Apr 30, 2024 0.4355 0.5000 0.4355 0.5000 150,555 +0.07(+16.28%)
Apr 29, 2024 0.4191 0.4400 0.4191 0.4300 3,250 +0.01(+3.09%)
Apr 26, 2024 0.4171 0.4171 0.4171 0.4171 502 -0.01(-1.93%)
Apr 25, 2024 0.4390 0.4399 0.4150 0.4253 5,396 -0.00(-1.09%)
Apr 24, 2024 0.4700 0.4700 0.4300 0.4300 7,716 +0.00(+0.47%)
Apr 23, 2024 0.3820 0.4360 0.3820 0.4280 84,166 +0.03(+6.73%)
Apr 22, 2024 0.4729 0.4730 0.3600 0.4010 161,563 -0.07(-15.22%)
Apr 19, 2024 0.4804 0.4900 0.4730 0.4730 7,749 -0.00(-0.46%)
Apr 18, 2024 0.4852 0.5089 0.4730 0.4752 35,769 -0.03(-6.09%)
Apr 17, 2024 0.5030 0.5060 0.4901 0.5060 11,903 +0.01(+1.20%)
Apr 16, 2024 0.4800 0.5000 0.4707 0.5000 19,577 +0.01(+2.04%)
Apr 15, 2024 0.5000 0.5001 0.4604 0.4900 58,176 -0.00(-0.69%)
Apr 12, 2024 0.5000 0.5380 0.4801 0.4934 129,668 -0.04(-7.03%)
Apr 11, 2024 0.5403 0.5500 0.5104 0.5307 27,186 -0.03(-5.23%)
Apr 10, 2024 0.6040 0.6040 0.5300 0.5600 52,084 -0.03(-5.41%)
Apr 09, 2024 0.6090 0.6100 0.5623 0.5920 35,472 +0.03(+4.78%)
Apr 08, 2024 0.5660 0.5943 0.5618 0.5650 3,415 -0.00(-0.19%)
Apr 05, 2024 0.5900 0.6000 0.5620 0.5661 15,885 -0.03(-5.65%)
Apr 04, 2024 0.6030 0.6300 0.5670 0.6000 11,009 +0.03(+4.90%)
Apr 03, 2024 0.6440 0.6440 0.5700 0.5720 18,739 +0.00(+0.35%)
Apr 02, 2024 0.5800 0.6000 0.5510 0.5700 8,370 -0.01(-1.72%)
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.