Sacks Parente Golf, Inc. - SPGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	0.12	0.11	0.11	0.12	0.09	36.38M
March 10, 2025	0.18	0.16	0.16	0.18	0.16	7.65M
March 07, 2025	0.18	0.18	0.18	0.18	0.17	10.71M
March 06, 2025	0.18	0.18	0.18	0.2	0.16	24.11M
March 05, 2025	0.15	0.18	0.18	0.21	0.15	91.36M
March 04, 2025	0.12	0.15	0.15	0.17	0.11	68.16M
March 03, 2025	0.13	0.19	0.19	0.24	0.1	147.83M
February 28, 2025	0.22	0.21	0.21	0.27	0.2	58.21M
February 27, 2025	0.52	0.41	0.41	0.62	0.4	19.69M
February 26, 2025	0.63	0.73	0.73	0.73	0.61	4.05M
February 25, 2025	0.73	0.66	0.66	0.74	0.61	2.25M
February 24, 2025	0.72	0.74	0.74	0.89	0.68	4.68M
February 21, 2025	0.77	0.66	0.66	0.81	0.62	6.05M
February 20, 2025	0.81	0.8	0.8	0.91	0.78	2.52M
February 19, 2025	0.83	0.84	0.84	0.92	0.74	3.19M
February 18, 2025	0.96	0.84	0.84	1.06	0.74	6.7M
February 14, 2025	0.63	0.89	0.89	1.34	0.57	131.43M
February 13, 2025	0.65	0.6	0.6	0.74	0.57	4.06M
February 12, 2025	0.51	0.74	0.74	0.85	0.46	72.98M
February 11, 2025	0.41	0.4	0.4	0.42	0.35	1.77M
February 10, 2025	0.5	0.41	0.41	0.52	0.37	3.56M
February 07, 2025	0.56	0.47	0.47	0.57	0.45	2.69M
February 06, 2025	0.65	0.58	0.58	0.66	0.57	1.99M
February 05, 2025	0.59	0.68	0.68	0.74	0.56	2.91M
February 04, 2025	0.65	0.6	0.6	0.69	0.56	2.6M
February 03, 2025	0.58	0.64	0.64	0.75	0.54	10.07M
January 31, 2025	0.78	0.56	0.56	0.79	0.53	7.42M
January 30, 2025	0.77	0.9	0.9	1.09	0.73	129.47M
January 29, 2025	0.45	0.59	0.59	0.63	0.34	52.22M
January 28, 2025	0.3	0.38	0.38	0.4	0.28	6.25M
January 27, 2025	0.31	0.29	0.29	0.31	0.28	1.38M
January 24, 2025	0.29	0.31	0.31	0.32	0.29	289,306
January 23, 2025	0.3	0.3	0.3	0.32	0.28	294,800
January 22, 2025	0.3	0.32	0.32	0.33	0.3	1.03M
January 21, 2025	0.3	0.29	0.29	0.3	0.27	333,315
January 17, 2025	0.3	0.29	0.29	0.31	0.28	450,000
January 16, 2025	0.29	0.3	0.3	0.32	0.29	890,642
January 15, 2025	0.3	0.29	0.29	0.31	0.28	447,130
January 14, 2025	0.32	0.29	0.29	0.33	0.29	391,042
January 13, 2025	0.31	0.32	0.32	0.33	0.29	376,600
January 10, 2025	0.34	0.31	0.31	0.35	0.28	1.06M
January 08, 2025	0.4	0.37	0.37	0.42	0.31	1.47M
January 07, 2025	0.47	0.45	0.45	0.49	0.42	852,900
January 06, 2025	0.56	0.5	0.5	0.58	0.4	2.8M
January 03, 2025	0.47	0.57	0.57	0.62	0.46	4.5M
January 02, 2025	0.42	0.44	0.44	0.46	0.39	1.62M
December 31, 2024	0.46	0.42	0.42	0.48	0.39	3.96M
December 30, 2024	0.36	0.38	0.38	0.44	0.36	2.24M
December 27, 2024	0.36	0.36	0.36	0.37	0.33	902,500
December 26, 2024	0.34	0.36	0.36	0.4	0.33	2.62M
December 24, 2024	0.36	0.34	0.34	0.36	0.33	877,908
December 23, 2024	0.33	0.36	0.36	0.38	0.31	2.48M
December 20, 2024	0.32	0.32	0.32	0.35	0.31	1.89M
December 19, 2024	0.35	0.33	0.33	0.4	0.32	3.87M
December 18, 2024	0.3	0.3	0.3	0.34	0.29	3.63M
December 17, 2024	0.28	0.3	0.3	0.38	0.26	6.91M
December 16, 2024	0.31	0.28	0.28	0.32	0.26	3.51M
December 13, 2024	0.39	0.31	0.31	0.4	0.3	7.66M
December 12, 2024	0.33	0.37	0.37	0.42	0.28	29.75M
December 11, 2024	1.42	1.4	1.4	1.47	1.39	94,417

Sacks Parente Golf, Inc. (SPGC) NASDAQ