Sacks Parente Golf, Inc. (SPGC)
NASDAQ: SPGC · Real-Time Price · USD
0.107
-0.053 (-33.17%)
At close: Mar 11, 2025, 4:00 PM
0.110
+0.003 (2.99%)
After-hours: Mar 11, 2025, 7:59 PM EST
Sacks Parente Golf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -33.13% | 35,483,142 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.40% | 7,374,132 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.23% | 10,707,762 |
| Mar 6, 2025 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 1.09% | 24,109,456 |
| Mar 5, 2025 | 0.15 | 0.21 | 0.15 | 0.18 | 0.18 | 15.05% | 92,410,117 |
| Mar 4, 2025 | 0.12 | 0.17 | 0.11 | 0.15 | 0.15 | -19.89% | 69,837,476 |
| Mar 3, 2025 | 0.13 | 0.24 | 0.10 | 0.19 | 0.19 | -8.92% | 161,516,460 |
| Feb 28, 2025 | 0.22 | 0.27 | 0.20 | 0.21 | 0.21 | -48.62% | 58,214,109 |
| Feb 27, 2025 | 0.52 | 0.62 | 0.40 | 0.41 | 0.41 | -44.54% | 19,692,519 |
| Feb 26, 2025 | 0.63 | 0.73 | 0.61 | 0.73 | 0.73 | 11.70% | 4,800,976 |
| Feb 25, 2025 | 0.73 | 0.74 | 0.61 | 0.66 | 0.66 | -11.71% | 2,247,743 |
| Feb 24, 2025 | 0.72 | 0.89 | 0.68 | 0.74 | 0.74 | 12.05% | 4,676,973 |
| Feb 21, 2025 | 0.77 | 0.81 | 0.62 | 0.66 | 0.66 | -17.29% | 6,048,054 |
| Feb 20, 2025 | 0.81 | 0.91 | 0.78 | 0.80 | 0.80 | -4.87% | 2,520,508 |
| Feb 19, 2025 | 0.83 | 0.92 | 0.74 | 0.84 | 0.84 | 0.24% | 3,248,668 |
| Feb 18, 2025 | 0.96 | 1.06 | 0.74 | 0.84 | 0.84 | -5.41% | 6,801,370 |
| Feb 14, 2025 | 0.63 | 1.34 | 0.57 | 0.89 | 0.89 | 49.14% | 131,425,501 |
| Feb 13, 2025 | 0.65 | 0.74 | 0.57 | 0.60 | 0.60 | -19.33% | 4,060,900 |
| Feb 12, 2025 | 0.51 | 0.85 | 0.46 | 0.74 | 0.74 | 85.17% | 72,977,724 |
| Feb 11, 2025 | 0.41 | 0.42 | 0.35 | 0.40 | 0.40 | -2.78% | 1,765,434 |
| Feb 10, 2025 | 0.50 | 0.52 | 0.37 | 0.41 | 0.41 | -12.02% | 3,562,746 |
| Feb 7, 2025 | 0.56 | 0.57 | 0.45 | 0.47 | 0.47 | -19.67% | 2,692,269 |
| Feb 6, 2025 | 0.65 | 0.66 | 0.57 | 0.58 | 0.58 | -14.17% | 1,993,757 |
| Feb 5, 2025 | 0.59 | 0.74 | 0.56 | 0.68 | 0.68 | 12.46% | 2,911,950 |
| Feb 4, 2025 | 0.65 | 0.69 | 0.56 | 0.60 | 0.60 | -6.08% | 2,598,084 |
| Feb 3, 2025 | 0.58 | 0.75 | 0.54 | 0.64 | 0.64 | 14.06% | 10,073,821 |
| Jan 31, 2025 | 0.78 | 0.79 | 0.53 | 0.56 | 0.56 | -37.76% | 7,419,141 |
| Jan 30, 2025 | 0.77 | 1.09 | 0.73 | 0.90 | 0.90 | 52.78% | 129,469,157 |
| Jan 29, 2025 | 0.45 | 0.63 | 0.34 | 0.59 | 0.59 | 55.26% | 52,220,869 |
| Jan 28, 2025 | 0.30 | 0.40 | 0.28 | 0.38 | 0.38 | 31.03% | 6,247,216 |
| Jan 27, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.72% | 1,375,488 |
| Jan 24, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 3.98% | 289,306 |
| Jan 23, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -7.72% | 294,789 |
| Jan 22, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 11.66% | 1,031,878 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 1.60% | 333,315 |
| Jan 17, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.28% | 449,964 |
| Jan 16, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 2.75% | 890,642 |
| Jan 15, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -2.54% | 447,130 |
| Jan 14, 2025 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -7.93% | 391,042 |
| Jan 13, 2025 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 2.40% | 376,583 |
| Jan 10, 2025 | 0.34 | 0.35 | 0.28 | 0.31 | 0.31 | -16.16% | 1,055,002 |
| Jan 8, 2025 | 0.40 | 0.42 | 0.31 | 0.37 | 0.37 | -16.44% | 1,469,262 |
| Jan 7, 2025 | 0.47 | 0.49 | 0.42 | 0.45 | 0.45 | -9.89% | 852,852 |
| Jan 6, 2025 | 0.56 | 0.58 | 0.40 | 0.50 | 0.50 | -12.55% | 2,801,785 |
| Jan 3, 2025 | 0.47 | 0.62 | 0.46 | 0.57 | 0.57 | 27.47% | 4,499,061 |
| Jan 2, 2025 | 0.42 | 0.46 | 0.39 | 0.44 | 0.44 | 5.86% | 1,624,362 |
| Dec 31, 2024 | 0.46 | 0.48 | 0.39 | 0.42 | 0.42 | 10.50% | 3,955,665 |
| Dec 30, 2024 | 0.36 | 0.44 | 0.36 | 0.38 | 0.38 | 4.68% | 2,239,813 |
| Dec 27, 2024 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | 0.83% | 902,459 |
| Dec 26, 2024 | 0.34 | 0.40 | 0.33 | 0.36 | 0.36 | 5.29% | 2,620,465 |