Sparrow Growth Fund No-Load Class (SGNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.26
+0.23 (0.48%)
May 16, 2025, 4:00 PM EDT
SGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.48% |
| May 15, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.21% |
| May 14, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.27% |
| May 13, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.01% |
| May 12, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 2.89% |
| May 9, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.20% |
| May 8, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.46% |
| May 7, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.35% |
| May 6, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.85% |
| May 5, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.54% |
| May 2, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 1.80% |
| May 1, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.62% |
| Apr 30, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.27% |
| Apr 29, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.87% |
| Apr 28, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.07% |
| Apr 25, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.68% |
| Apr 24, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 2.45% |
| Apr 23, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 1.90% |
| Apr 22, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 2.90% |
| Apr 21, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -2.38% |
| Apr 17, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.09% |
| Apr 16, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -2.47% |
| Apr 15, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 0.21% |
| Apr 14, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.65% |
| Apr 11, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 1.65% |
| Apr 10, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -3.14% |
| Apr 9, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 10.00% |
| Apr 8, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -1.02% |
| Apr 7, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.10% |
| Apr 4, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -6.00% |
| Apr 3, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -4.52% |
| Apr 2, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.68% |
| Apr 1, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.64% |
| Mar 31, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.46% |
| Mar 28, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -2.36% |
| Mar 27, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.42% |
| Mar 26, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.53% |
| Mar 25, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.48% |
| Mar 24, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 2.06% |
| Mar 21, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.25% |
| Mar 20, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.16% |
| Mar 19, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 1.41% |
| Mar 18, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -1.48% |
| Mar 17, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.79% |
| Mar 14, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 2.38% |
| Mar 13, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -1.77% |
| Mar 12, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.96% |
| Mar 11, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.25% |
| Mar 10, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -3.23% |
| Mar 7, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.29% |