Spright Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.57	0.58	0.56	0.57	0.57	-	2,267,991
Mar 5, 2026	0.53	0.57	0.53	0.57	0.57	3.64%	3,488,643
Mar 4, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	4,975,138
Mar 2, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	5,296,747
Feb 27, 2026	0.58	0.60	0.58	0.59	0.59	-	3,218,972
Feb 26, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	3,630,238
Feb 25, 2026	0.60	0.61	0.59	0.60	0.60	-	4,027,181
Feb 24, 2026	0.61	0.61	0.59	0.60	0.60	-	3,320,574
Feb 23, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	5,179,143
Feb 20, 2026	0.60	0.62	0.59	0.61	0.61	-	4,426,859
Feb 19, 2026	0.64	0.65	0.61	0.61	0.61	-4.69%	3,283,364
Feb 18, 2026	0.64	0.65	0.61	0.64	0.64	1.59%	4,858,951
Feb 17, 2026	0.60	0.63	0.58	0.63	0.63	5.00%	5,466,225
Feb 16, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	4,068,367
Feb 13, 2026	0.62	0.62	0.60	0.61	0.61	-	5,582,463
Feb 12, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	8,946,405
Feb 11, 2026	0.63	0.63	0.62	0.62	0.62	-	4,514,359
Feb 10, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	5,903,360
Feb 9, 2026	0.65	0.65	0.63	0.63	0.63	-	10,302,940
Feb 6, 2026	0.61	0.64	0.58	0.63	0.63	1.61%	11,336,730
Feb 5, 2026	0.63	0.64	0.62	0.62	0.62	-8.82%	30,971,838
Feb 4, 2026	0.68	0.69	0.66	0.68	0.68	1.49%	6,555,484
Feb 3, 2026	0.70	0.72	0.66	0.67	0.67	-2.90%	18,769,990
Feb 2, 2026	0.68	0.69	0.67	0.69	0.69	4.55%	8,037,956
Feb 1, 2026	0.64	0.66	0.63	0.66	0.66	4.76%	14,440,800
Jan 30, 2026	0.58	0.63	0.58	0.63	0.63	5.00%	13,067,980
Jan 29, 2026	0.62	0.63	0.59	0.60	0.60	-3.23%	14,315,190
Jan 28, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	6,559,039
Jan 27, 2026	0.65	0.65	0.61	0.63	0.63	-	9,684,610
Jan 23, 2026	0.67	0.68	0.62	0.63	0.63	-3.08%	15,621,100
Jan 22, 2026	0.62	0.65	0.60	0.65	0.65	4.84%	10,892,310
Jan 21, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	12,988,190
Jan 20, 2026	0.67	0.67	0.65	0.65	0.65	-4.41%	14,625,050
Jan 19, 2026	0.71	0.72	0.68	0.68	0.68	-4.23%	13,813,770
Jan 16, 2026	0.74	0.76	0.71	0.71	0.71	-4.05%	11,837,070
Jan 14, 2026	0.73	0.74	0.72	0.74	0.74	4.23%	13,236,930
Jan 13, 2026	0.67	0.71	0.67	0.71	0.71	4.41%	10,273,040
Jan 12, 2026	0.71	0.71	0.67	0.68	0.68	-2.86%	12,736,980
Jan 9, 2026	0.70	0.72	0.70	0.70	0.70	-4.11%	13,384,460
Jan 8, 2026	0.76	0.77	0.73	0.73	0.73	-3.95%	11,807,850
Jan 7, 2026	0.75	0.76	0.72	0.76	0.76	4.11%	12,411,220
Jan 6, 2026	0.75	0.76	0.73	0.73	0.73	-3.95%	11,169,170
Jan 5, 2026	0.79	0.80	0.76	0.76	0.76	-3.80%	13,425,770
Jan 2, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	13,898,710
Jan 1, 2026	0.77	0.77	0.74	0.76	0.76	-	9,376,021
Dec 31, 2025	0.76	0.77	0.73	0.76	0.76	2.70%	13,775,650
Dec 30, 2025	0.79	0.79	0.74	0.74	0.74	-3.90%	12,696,920
Dec 29, 2025	0.74	0.77	0.73	0.77	0.77	4.05%	17,579,950
Dec 26, 2025	0.74	0.75	0.73	0.74	0.74	-2.63%	12,169,250
Dec 24, 2025	0.81	0.81	0.76	0.76	0.76	-3.80%	10,882,260