Spright Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	4,833,243
Mar 25, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	2,816,904
Mar 24, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	4,273,423
Mar 23, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	3,558,190
Mar 20, 2026	0.51	0.52	0.50	0.51	0.51	-	1,594,917
Mar 19, 2026	0.54	0.54	0.50	0.51	0.51	-1.92%	2,508,582
Mar 18, 2026	0.49	0.52	0.48	0.52	0.52	4.00%	3,775,206
Mar 17, 2026	0.51	0.51	0.48	0.50	0.50	-	3,720,297
Mar 16, 2026	0.48	0.50	0.46	0.50	0.50	4.17%	6,075,465
Mar 13, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	9,749,138
Mar 12, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	8,963,478
Mar 11, 2026	0.53	0.55	0.52	0.52	0.52	-3.70%	12,061,510
Mar 10, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	7,068,446
Mar 9, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	3,086,318
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