Spright Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.79	0.79	0.76	0.79	0.79	3.95%	19,508,250
Dec 22, 2025	0.75	0.76	0.75	0.76	0.76	4.11%	6,564,579
Dec 19, 2025	0.71	0.73	0.70	0.73	0.73	4.29%	7,544,478
Dec 18, 2025	0.68	0.74	0.68	0.70	0.70	-1.41%	38,178,450
Dec 17, 2025	0.71	0.71	0.71	0.71	0.71	-4.05%	2,821,903
Dec 16, 2025	0.74	0.74	0.74	0.74	0.74	-3.90%	3,262,675
Dec 15, 2025	0.85	0.85	0.77	0.77	0.77	-4.94%	19,151,350
Dec 12, 2025	0.81	0.81	0.81	0.81	0.81	3.85%	3,501,627
Dec 11, 2025	0.78	0.78	0.77	0.78	0.78	4.00%	4,630,061
Dec 10, 2025	0.74	0.75	0.73	0.75	0.75	4.17%	11,261,580
Dec 9, 2025	0.70	0.72	0.69	0.72	0.72	4.35%	24,224,320
Dec 8, 2025	0.66	0.69	0.66	0.69	0.69	4.55%	19,778,870
Dec 5, 2025	0.62	0.66	0.62	0.66	0.66	4.76%	16,390,010
Dec 4, 2025	0.64	0.64	0.61	0.63	0.63	-	12,557,190
Dec 3, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	12,743,510
Dec 2, 2025	0.64	0.66	0.60	0.65	0.65	3.17%	35,711,420
Dec 1, 2025	0.61	0.63	0.61	0.63	0.63	5.00%	7,874,325
Nov 28, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	8,470,941
Nov 27, 2025	0.58	0.59	0.56	0.58	0.58	1.75%	14,120,380
Nov 26, 2025	0.56	0.58	0.55	0.57	0.57	-	30,479,400
Nov 25, 2025	0.57	0.57	0.57	0.57	0.57	-5.00%	13,261,560
Nov 24, 2025	0.66	0.66	0.60	0.60	0.60	-4.76%	49,886,610
Nov 21, 2025	0.63	0.63	0.63	0.63	0.63	5.00%	2,909,293
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	3,848,376
Nov 19, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	8,072,581
Nov 18, 2025	0.52	0.56	0.52	0.56	0.56	3.70%	52,174,700
Nov 17, 2025	0.54	0.54	0.54	0.54	0.54	-3.57%	9,139,173
Nov 14, 2025	0.56	0.57	0.56	0.56	0.56	-3.45%	28,361,460
Nov 13, 2025	0.58	0.60	0.58	0.58	0.58	-4.92%	74,859,080