Sparta Commercial Services, Inc. (SRCO)
OTCMKTS
· Delayed Price · Currency is USD
0.1600
-0.0050 (-3.03%)
May 21, 2025, 12:54 PM EDT
SRCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 5,000 |
| May 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.01% | 14,700 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.21% | 5,000 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.67% | 18,000 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,000 |
| May 6, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.77% | 10,000 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.61% | 5,500 |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.01% | 1,116 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 13,600 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.58% | 10,000 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.18% | 5,000 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 27,700 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 11, 2025 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | 8.63% | 77,000 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.24% | 9,500 |
| Apr 9, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.85% | 10,000 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -16.57% | 34,926 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 4, 2025 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -22.30% | 83,458 |
| Apr 3, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -11.52% | 98,291 |
| Apr 2, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | -2.10% | 132,300 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.14% | 31,001 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.19% | 47,700 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.05% | 1,000 |
| Mar 26, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.16% | 24,700 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.77% | 40,000 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.52% | 12,000 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.25% | 11,500 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 16,000 |
| Mar 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.04% | 18,150 |
| Mar 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.78% | 43,089 |
| Mar 17, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -1.32% | 71,784 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.34% | 4,500 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 8,034 |
| Mar 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 4,207 |
| Mar 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.27% | 8,549 |