SPARQ Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	1.22	1.25	1.15	1.23	1.23	-7.20%	142,903
May 26, 2026	1.07	1.47	1.07	1.32	1.32	32.00%	256,725
May 25, 2026	1.00	1.00	1.00	1.00	1.00	2.04%	756
May 22, 2026	1.03	1.03	0.98	0.98	0.98	4.26%	7,384
May 21, 2026	0.94	0.94	0.94	0.94	0.94	-8.74%	2,203
May 20, 2026	0.96	1.03	0.96	1.03	1.03	6.19%	20,435
May 19, 2026	0.93	1.02	0.93	0.97	0.97	1.04%	18,278
May 15, 2026	0.95	0.96	0.94	0.96	0.96	-3.03%	31,636
May 14, 2026	1.08	1.08	0.97	0.99	0.99	-4.81%	111,705
May 13, 2026	0.88	1.04	0.87	1.04	1.04	9.47%	89,996
May 12, 2026	0.96	0.96	0.85	0.95	0.95	10.47%	7,674
May 11, 2026	0.98	0.98	0.86	0.86	0.86	-3.37%	8,623
May 8, 2026	0.92	0.92	0.89	0.89	0.89	-	29,952
May 7, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	9,203
May 6, 2026	0.86	0.99	0.86	0.90	0.90	-	36,891
May 5, 2026	0.90	0.90	0.90	0.90	0.90	4.65%	9,639
May 4, 2026	0.86	0.86	0.86	0.86	0.86	-	4,728
May 1, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	30,220
Apr 30, 2026	0.88	0.90	0.88	0.90	0.90	3.45%	67,140
Apr 29, 2026	0.84	0.90	0.84	0.87	0.87	7.41%	26,632
Apr 27, 2026	0.84	0.84	0.81	0.81	0.81	-	17,243
Apr 22, 2026	0.81	0.81	0.74	0.81	0.81	-1.22%	23,555
Apr 21, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	6,014
Apr 20, 2026	0.82	0.86	0.82	0.85	0.85	-1.16%	7,418
Apr 17, 2026	0.84	0.86	0.83	0.86	0.86	-1.15%	47,568
Apr 16, 2026	0.85	0.87	0.81	0.87	0.87	1.16%	126,486
Apr 15, 2026	0.79	0.88	0.79	0.86	0.86	16.22%	72,627
Apr 14, 2026	0.72	0.74	0.72	0.74	0.74	5.71%	29,517
Apr 13, 2026	0.66	0.70	0.66	0.70	0.70	6.06%	38,221
Apr 10, 2026	0.61	0.66	0.61	0.66	0.66	8.20%	63,500
Apr 9, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	2,455
Apr 8, 2026	0.60	0.60	0.60	0.60	0.60	-	19,150
Apr 7, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	12,169
Apr 6, 2026	0.63	0.63	0.59	0.61	0.61	3.39%	34,779
Apr 2, 2026	0.64	0.64	0.59	0.59	0.59	-1.67%	18,770
Apr 1, 2026	0.64	0.65	0.60	0.60	0.60	-	77,439
Mar 31, 2026	0.59	0.61	0.59	0.60	0.60	-	101,216
Mar 30, 2026	0.60	0.61	0.59	0.60	0.60	-	1,684,431
Mar 27, 2026	0.60	0.60	0.59	0.60	0.60	-	166,385
Mar 26, 2026	0.63	0.64	0.59	0.60	0.60	-4.76%	112,825
Mar 25, 2026	0.68	0.68	0.63	0.63	0.63	-7.35%	56,080
Mar 24, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	12,634
Mar 23, 2026	0.65	0.67	0.61	0.67	0.67	4.69%	49,511
Mar 20, 2026	0.67	0.67	0.64	0.64	0.64	-1.54%	24,267
Mar 19, 2026	0.67	0.67	0.61	0.65	0.65	-2.99%	36,553
Mar 18, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	5,750
Mar 17, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	5,760
Mar 16, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	17,263
Mar 13, 2026	0.68	0.68	0.68	0.68	0.68	-	45,600
Mar 12, 2026	0.68	0.68	0.68	0.68	0.68	-	70,605