Sparrow Growth Fd Cl A (SGFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.76
+0.30 (0.63%)
Dec 23, 2024, 4:00 PM EST
SGFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.08% |
| Dec 24, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.21% |
| Dec 23, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.63% |
| Dec 20, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.94% |
| Dec 19, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.15% |
| Dec 18, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -3.10% |
| Dec 17, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.51% |
| Dec 16, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.79% |
| Dec 13, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.06% |
| Dec 12, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.70% |
| Dec 11, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.37% |
| Dec 10, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.06% |
| Dec 9, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -1.25% |
| Dec 6, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.79% |
| Dec 5, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.17% |
| Dec 4, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 1.32% |
| Dec 3, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.44% |
| Dec 2, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.51% |
| Nov 29, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.51% |
| Nov 27, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.49% |
| Nov 26, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 1.00% |
| Nov 25, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.34% |
| Nov 22, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.88% |
| Nov 21, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.43% |
| Nov 20, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.09% |
| Nov 19, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.94% |
| Nov 18, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.80% |
| Nov 15, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.67% |
| Nov 14, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.60% |
| Nov 13, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.06% |
| Nov 12, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.24% |
| Nov 11, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.39% |
| Nov 8, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.56% |
| Nov 7, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.20% |
| Nov 6, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 2.74% |
| Nov 5, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 1.36% |
| Nov 4, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.27% |
| Nov 1, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.66% |
| Oct 31, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -1.93% |
| Oct 30, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.13% |
| Oct 29, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.52% |
| Oct 28, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.25% |
| Oct 25, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.11% |
| Oct 24, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.11% |
| Oct 23, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -1.18% |
| Oct 22, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Oct 21, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.02% |
| Oct 18, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.54% |
| Oct 17, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.07% |
| Oct 16, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.38% |
| Oct 15, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.58% |
| Oct 14, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.54% |
| Oct 11, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.59% |
| Oct 10, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.02% |
| Oct 9, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.73% |
| Oct 8, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.44% |
| Oct 7, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -1.33% |
| Oct 4, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 1.27% |
| Oct 3, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.02% |
| Oct 2, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.12% |
| Oct 1, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.83% |
| Sep 30, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.37% |
| Sep 27, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -0.30% |
| Sep 26, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.05% |
| Sep 25, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Sep 24, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.12% |
| Sep 23, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.18% |
| Sep 20, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.09% |
| Sep 19, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 1.59% |
| Sep 18, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -0.47% |
| Sep 17, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Sep 16, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.19% |
| Sep 13, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 0.49% |
| Sep 12, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 1.07% |
| Sep 11, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 1.45% |
| Sep 10, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.56% |
| Sep 9, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 1.30% |
| Sep 6, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -1.95% |
| Sep 5, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.22% |
| Sep 4, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.22% |
| Sep 3, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -2.06% |
| Aug 30, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 1.00% |
| Aug 29, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.19% |
| Aug 28, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.66% |
| Aug 27, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.38% |
| Aug 26, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.28% |
| Aug 23, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.81% |
| Aug 22, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.87% |
| Aug 21, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.21% |
| Aug 20, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.14% |
| Aug 19, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 1.00% |
| Aug 16, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.19% |
| Aug 15, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 1.90% |
| Aug 14, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.64% |
| Aug 13, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.67% |
| Aug 12, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.02% |
| Aug 9, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.88% |
| Aug 8, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 2.45% |
| Aug 7, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.82% |
| Aug 6, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 1.35% |