Spright Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.40	0.42	0.35	0.37	0.37	-5.13%	10,074,919
Sep 30, 2026	0.33	0.39	0.33	0.39	0.39	18.18%	20,905,434
Sep 29, 2026	0.33	0.33	0.32	0.33	0.33	-	3,466,506
Sep 28, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	5,680,229
Sep 25, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	7,437,928
Sep 24, 2026	0.36	0.36	0.34	0.35	0.35	-	7,340,629
Sep 23, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	5,906,330
Sep 22, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	1,983,051
Sep 21, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	7,391,879
Sep 18, 2026	0.36	0.37	0.36	0.36	0.36	-	2,546,000
Sep 17, 2026	0.36	0.37	0.35	0.36	0.36	-	3,989,730
Sep 16, 2026	0.37	0.39	0.36	0.36	0.36	-	7,256,328
Sep 15, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	6,553,476
Sep 11, 2026	0.37	0.38	0.36	0.37	0.37	-	4,087,904
Sep 10, 2026	0.38	0.38	0.37	0.37	0.37	-	3,204,949
Sep 9, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	4,241,166
Sep 8, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	2,537,462
Sep 7, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	2,236,206
Sep 4, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	3,125,787
Sep 3, 2026	0.38	0.39	0.37	0.38	0.38	-	2,101,636
Sep 2, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	12,106,423
Sep 1, 2026	0.39	0.39	0.38	0.39	0.39	-	4,284,497
Aug 31, 2026	0.40	0.41	0.38	0.39	0.39	-	5,269,810
Aug 28, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	3,532,459
Aug 27, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	2,869,289
Aug 26, 2026	0.40	0.40	0.38	0.39	0.39	-	4,506,762
Aug 25, 2026	0.41	0.41	0.38	0.39	0.39	-	6,519,601
Aug 24, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	8,748,912
Aug 21, 2026	0.41	0.42	0.40	0.41	0.41	-	3,276,221
Aug 20, 2026	0.41	0.43	0.40	0.41	0.41	-2.38%	4,791,366
Aug 19, 2026	0.42	0.43	0.41	0.42	0.42	-	3,931,349
Aug 18, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	4,603,614
Aug 17, 2026	0.44	0.44	0.42	0.43	0.43	-	4,803,892
Aug 14, 2026	0.44	0.48	0.41	0.43	0.43	-2.27%	21,357,426
Aug 13, 2026	0.44	0.45	0.43	0.44	0.44	-	3,090,303
Aug 12, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	4,004,712
Aug 11, 2026	0.45	0.45	0.44	0.45	0.45	-	2,071,974
Aug 10, 2026	0.45	0.45	0.44	0.45	0.45	-	2,792,057
Aug 7, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	1,706,722
Aug 6, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	5,642,251
Aug 5, 2026	0.45	0.46	0.44	0.45	0.45	-	3,420,326
Aug 4, 2026	0.44	0.46	0.43	0.45	0.45	4.65%	4,890,231
Aug 3, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	9,556,573
Jul 31, 2026	0.44	0.46	0.43	0.45	0.45	4.65%	5,941,941
Jul 30, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	2,621,724
Jul 29, 2026	0.44	0.45	0.43	0.44	0.44	-	2,372,055
Jul 28, 2026	0.45	0.47	0.43	0.44	0.44	-2.22%	3,452,023
Jul 27, 2026	0.44	0.47	0.44	0.45	0.45	4.65%	10,274,885
Jul 24, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	3,802,802
Jul 23, 2026	0.45	0.47	0.44	0.45	0.45	-	4,630,243