SPARQ Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	0.56	0.56	0.56	0.56	0.56	-4.83%	1,000
Jul 9, 2025	0.59	0.59	0.59	0.59	0.59	-1.54%	788
Jul 7, 2025	0.60	0.60	0.60	0.60	0.60	5.43%	1,250
Jul 2, 2025	0.57	0.57	0.57	0.57	0.57	-3.23%	504
Jun 24, 2025	0.59	0.59	0.59	0.59	0.59	0.15%	150
Jun 23, 2025	0.58	0.58	0.58	0.58	0.58	0.91%	2,000
Jun 20, 2025	0.58	0.58	0.58	0.58	0.58	3.59%	1,000
Jun 17, 2025	0.56	0.58	0.56	0.56	0.56	-6.49%	4,851
Jun 13, 2025	0.61	0.61	0.60	0.60	0.60	5.58%	851
Jun 6, 2025	0.57	0.57	0.57	0.57	0.57	-3.24%	2,000
Jun 5, 2025	0.59	0.59	0.59	0.59	0.59	6.47%	1,000
Jun 4, 2025	0.51	0.55	0.51	0.55	0.55	-9.02%	4,514
May 27, 2025	0.60	0.60	0.60	0.60	0.60	0.75%	1,165
May 23, 2025	0.60	0.60	0.60	0.60	0.60	7.57%	2,203
May 22, 2025	0.56	0.56	0.56	0.56	0.56	-3.68%	3,500
May 21, 2025	0.58	0.58	0.58	0.58	0.58	-3.48%	309
May 15, 2025	0.60	0.60	0.60	0.60	0.60	-3.29%	1,500
May 14, 2025	0.62	0.62	0.62	0.62	0.62	-4.55%	100
May 13, 2025	0.65	0.65	0.65	0.65	0.65	1.90%	7,147
May 9, 2025	0.62	0.64	0.62	0.64	0.64	-1.86%	6,020
May 7, 2025	0.65	0.65	0.65	0.65	0.65	-	1,500
May 6, 2025	0.65	0.65	0.65	0.65	0.65	-	3,500
May 5, 2025	0.65	0.65	0.65	0.65	0.65	-	1,500
Apr 30, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	5,000
Apr 29, 2025	0.64	0.64	0.64	0.64	0.64	-	1,500
Apr 28, 2025	0.64	0.64	0.64	0.64	0.64	6.67%	500
Apr 23, 2025	0.60	0.60	0.60	0.60	0.60	-9.09%	100
Apr 22, 2025	0.66	0.66	0.66	0.66	0.66	-3.51%	500
Apr 21, 2025	0.68	0.68	0.68	0.68	0.68	-0.15%	2,700
Apr 16, 2025	0.68	0.69	0.68	0.69	0.69	0.74%	2,000
Apr 15, 2025	0.68	0.68	0.68	0.68	0.68	6.75%	6,000
Apr 10, 2025	0.64	0.64	0.64	0.64	0.64	6.17%	7,400
Apr 9, 2025	0.60	0.60	0.60	0.60	0.60	-1.22%	1,000
Apr 7, 2025	0.64	0.64	0.61	0.61	0.61	-13.23%	6,428
Apr 4, 2025	0.70	0.70	0.70	0.70	0.70	-11.58%	1,700
Apr 3, 2025	0.71	0.79	0.71	0.79	0.79	5.52%	8,492
Apr 2, 2025	0.75	0.75	0.75	0.75	0.75	15.43%	1,000
Apr 1, 2025	0.70	0.70	0.65	0.65	0.65	18.18%	2,500
Mar 28, 2025	0.55	0.55	0.55	0.55	0.55	-	2,361
Mar 27, 2025	0.55	0.55	0.55	0.55	0.55	-21.43%	100
Mar 25, 2025	0.70	0.70	0.70	0.70	0.70	2.19%	2,443
Mar 24, 2025	0.75	0.75	0.68	0.69	0.69	-11.04%	11,315
Mar 17, 2025	0.79	0.79	0.77	0.77	0.77	2.78%	500
Mar 13, 2025	0.75	0.75	0.75	0.75	0.75	30.07%	1,660
Mar 6, 2025	0.58	0.58	0.58	0.58	0.58	33.30%	2,200
Mar 5, 2025	0.43	0.43	0.43	0.43	0.43	-15.27%	1,500
Mar 4, 2025	0.58	0.58	0.44	0.51	0.51	-1.92%	13,451
Mar 3, 2025	0.52	0.52	0.52	0.52	0.52	2.54%	1,551
Feb 28, 2025	0.52	0.52	0.51	0.51	0.51	0.24%	2,400
Feb 27, 2025	0.53	0.53	0.51	0.51	0.51	8.17%	5,660