tiprankstipranks
Sacks Parente Golf, Inc. (SPGC)
NASDAQ:SPGC
US Market

Sacks Parente Golf, Inc. (SPGC) Historical Prices

Compare
128 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 26, 2025
1.63
1.95
1.63
1.83
1.83
+10.91%
12,603,210
14.43
Mar 25, 2025
1.77
1.80
1.60
1.65
1.65
-4.62%
556,014
0.64
Mar 24, 2025
1.85
1.85
1.72
1.73
1.73
-6.49%
710,834
0.83
Mar 21, 2025
2.05
2.17
1.76
1.85
1.85
-7.96%
835,590
0.99
Mar 20, 2025
2.10
2.35
2.00
2.01
2.01
-10.27%
384,630
0.46
Mar 19, 2025
2.08
2.33
1.92
2.24
2.24
-0.88%
922,753
1.11
Mar 18, 2025
1.97
2.39
1.70
2.26
2.26
+14.14%
1,894,241
2.31
Mar 17, 2025
2.06
2.67
1.76
1.98
1.98
-34.00%
2,694,972
3.47
Mar 14, 2025
3.60
3.69
2.70
3.00
3.00
-28.57%
1,611,650
2.15
Mar 13, 2025
5.70
6.39
3.96
4.20
4.20
+29.63%
12,193,133
21.91
Mar 12, 2025
3.12
4.11
3.12
3.24
3.24
+0.93%
768,738
1.41
Mar 11, 2025
3.57
3.63
2.70
3.21
3.21
-33.17%
1,212,800
2.31
Mar 10, 2025
5.28
5.37
4.65
4.80
4.80
-9.34%
254,937
0.49
Mar 07, 2025
5.33
5.42
4.97
5.30
5.30
-0.23%
356,925
0.69
Mar 06, 2025
5.40
6.06
4.80
5.31
5.31
+1.09%
803,648
1.60
Mar 05, 2025
4.53
6.27
4.44
5.25
5.25
+15.05%
3,080,337
6.79
Mar 04, 2025
3.69
5.17
3.33
4.57
4.57
-19.89%
2,327,916
5.58
Mar 03, 2025
3.90
7.20
3.06
5.70
5.70
-8.92%
5,383,883
16.24
Feb 28, 2025
6.62
7.97
6.02
6.26
6.26
-48.62%
1,940,470
6.45
Feb 27, 2025
15.72
18.60
12.00
12.18
12.18
-44.55%
656,417
2.26
Feb 26, 2025
18.93
21.99
18.18
21.96
21.96
+11.71%
160,032
0.56
Feb 25, 2025
21.91
22.21
18.31
19.66
19.66
-11.71%
74,924
0.26
Feb 24, 2025
21.70
26.68
20.53
22.27
22.27
+12.05%
155,899
0.55
Feb 21, 2025
23.09
24.44
18.49
19.88
19.88
-17.29%
201,601
0.72
Feb 20, 2025
24.18
27.24
23.25
24.03
24.03
-4.87%
84,016
0.30
Feb 19, 2025
24.81
27.60
22.20
25.26
25.26
+0.24%
108,288
0.39
Feb 18, 2025
28.65
31.77
22.20
25.20
25.20
-5.41%
226,712
0.83
Feb 14, 2025
18.92
40.25
17.00
26.64
26.64
+49.14%
4,380,850
21.38
Feb 13, 2025
19.51
22.21
16.99
17.86
17.86
-19.33%
135,363
0.67
Feb 12, 2025
15.42
25.50
13.80
22.14
22.14
+85.17%
2,432,590
14.82
Feb 11, 2025
12.23
12.53
10.52
11.96
11.96
-2.78%
58,847
0.36
Feb 10, 2025
15.00
15.60
11.10
12.30
12.30
-12.02%
118,758
0.74
Feb 07, 2025
16.80
17.04
13.50
13.98
13.98
-19.67%
89,742
0.56
Feb 06, 2025
19.47
19.83
17.07
17.40
17.40
-14.17%
66,458
0.42
Feb 05, 2025
17.84
22.14
16.91
20.28
20.28
+12.46%
97,065
0.62
Feb 04, 2025
19.47
20.64
16.80
18.03
18.03
-6.08%
86,602
0.55
Feb 03, 2025
17.42
22.38
16.22
19.20
19.20
+14.06%
335,794
2.23
Jan 31, 2025
23.40
23.61
15.93
16.83
16.83
-37.76%
247,304
1.68
Jan 30, 2025
23.08
32.71
21.91
27.04
27.04
+52.79%
4,315,640
54.61
Jan 29, 2025
13.50
18.84
10.32
17.70
17.70
+55.25%
1,740,695
33.87
Jan 28, 2025
9.00
11.94
8.40
11.40
11.40
+31.03%
208,240
4.33
Jan 27, 2025
9.30
9.30
8.34
8.70
8.70
-6.72%
45,849
0.97
Jan 24, 2025
8.73
9.48
8.73
9.33
9.33
+3.98%
9,643
0.20
Jan 23, 2025
9.06
9.60
8.46
8.97
8.97
-7.72%
9,826
0.21
Jan 22, 2025
8.85
9.84
8.85
9.72
9.72
+11.66%
34,395
0.74
Jan 21, 2025
8.86
8.98
8.13
8.71
8.70
+1.60%
11,110
0.23
Jan 17, 2025
8.90
9.26
8.42
8.57
8.57
-3.28%
14,998
0.32
Jan 16, 2025
8.59
9.55
8.59
8.86
8.86
+2.75%
29,688
0.64
Jan 15, 2025
9.01
9.16
8.26
8.62
8.62
-2.54%
14,904
0.32
Jan 14, 2025
9.63
9.78
8.79
8.85
8.85
-7.93%
13,034
0.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis