Sacks Parente Golf, Inc. (SPGC)
NASDAQ: SPGC · Real-Time Price · USD
1.570
-0.010 (-0.63%)
Nov 20, 2024, 4:00 PM EST - Market closed
Sacks Parente Golf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.60 | 1.66 | 1.56 | 1.57 | 1.57 | 1.29% | 9,710 |
| Nov 19, 2024 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -1.27% | 18,886 |
| Nov 18, 2024 | 1.67 | 1.75 | 1.57 | 1.57 | 1.57 | -5.99% | 41,554 |
| Nov 15, 2024 | 1.73 | 1.78 | 1.65 | 1.67 | 1.67 | -0.60% | 14,202 |
| Nov 14, 2024 | 1.86 | 1.99 | 1.61 | 1.68 | 1.68 | -6.41% | 236,464 |
| Nov 13, 2024 | 1.90 | 1.99 | 1.74 | 1.80 | 1.80 | -6.51% | 55,335 |
| Nov 12, 2024 | 1.90 | 1.96 | 1.88 | 1.92 | 1.92 | -2.04% | 21,273 |
| Nov 11, 2024 | 1.94 | 2.00 | 1.90 | 1.96 | 1.96 | 1.03% | 18,773 |
| Nov 8, 2024 | 1.98 | 2.07 | 1.84 | 1.94 | 1.94 | -1.12% | 70,646 |
| Nov 7, 2024 | 1.86 | 1.98 | 1.86 | 1.96 | 1.96 | 3.15% | 14,649 |
| Nov 6, 2024 | 1.90 | 2.02 | 1.86 | 1.90 | 1.90 | 4.51% | 78,277 |
| Nov 5, 2024 | 1.79 | 1.92 | 1.78 | 1.82 | 1.82 | 2.82% | 20,160 |
| Nov 4, 2024 | 1.74 | 1.83 | 1.74 | 1.77 | 1.77 | 0.57% | 11,560 |
| Nov 1, 2024 | 1.76 | 1.81 | 1.73 | 1.76 | 1.76 | 0.57% | 20,725 |
| Oct 31, 2024 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -3.85% | 19,279 |
| Oct 30, 2024 | 1.78 | 1.90 | 1.77 | 1.82 | 1.82 | -4.21% | 26,615 |
| Oct 29, 2024 | 1.79 | 1.98 | 1.69 | 1.90 | 1.90 | 5.26% | 119,006 |
| Oct 28, 2024 | 1.90 | 1.92 | 1.52 | 1.81 | 1.81 | -1.37% | 1,244,387 |
| Oct 25, 2024 | 1.75 | 1.84 | 1.71 | 1.83 | 1.83 | 3.98% | 13,318 |
| Oct 24, 2024 | 1.80 | 1.82 | 1.76 | 1.76 | 1.76 | - | 12,844 |
| Oct 23, 2024 | 1.83 | 1.90 | 1.75 | 1.76 | 1.76 | -2.76% | 13,827 |
| Oct 22, 2024 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -4.23% | 12,281 |
| Oct 21, 2024 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -5.03% | 29,970 |
| Oct 18, 2024 | 1.97 | 2.04 | 1.90 | 1.99 | 1.99 | -2.45% | 124,362 |
| Oct 17, 2024 | 1.75 | 2.10 | 1.59 | 2.04 | 2.04 | 16.04% | 1,699,169 |
| Oct 16, 2024 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | 2.81% | 19,911 |
| Oct 15, 2024 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | 1.18% | 18,474 |
| Oct 14, 2024 | 1.72 | 1.80 | 1.65 | 1.69 | 1.69 | -3.43% | 20,941 |
| Oct 11, 2024 | 1.73 | 1.82 | 1.62 | 1.75 | 1.75 | -3.85% | 62,528 |
| Oct 10, 2024 | 1.85 | 1.88 | 1.75 | 1.82 | 1.82 | -0.55% | 91,139 |
| Oct 9, 2024 | 2.03 | 2.09 | 1.71 | 1.83 | 1.83 | -48.45% | 694,108 |
| Oct 8, 2024 | 3.47 | 3.97 | 3.47 | 3.55 | 3.55 | -2.47% | 59,460 |
| Oct 7, 2024 | 3.60 | 3.64 | 3.36 | 3.64 | 3.64 | -0.27% | 16,194 |
| Oct 4, 2024 | 3.46 | 3.76 | 3.46 | 3.65 | 3.65 | 5.49% | 12,233 |
| Oct 3, 2024 | 3.45 | 3.73 | 3.41 | 3.46 | 3.46 | 0.29% | 6,633 |
| Oct 2, 2024 | 3.53 | 3.68 | 3.42 | 3.45 | 3.45 | 1.77% | 6,591 |
| Oct 1, 2024 | 3.56 | 3.78 | 3.35 | 3.39 | 3.39 | -9.60% | 15,782 |
| Sep 30, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 559 |
| Sep 27, 2024 | 3.79 | 3.79 | 3.41 | 3.75 | 3.75 | -1.06% | 10,642 |
| Sep 26, 2024 | 3.57 | 3.84 | 3.45 | 3.79 | 3.79 | 1.88% | 19,891 |
| Sep 25, 2024 | 3.19 | 3.73 | 3.15 | 3.72 | 3.72 | 16.25% | 31,589 |
| Sep 24, 2024 | 3.27 | 3.36 | 3.12 | 3.20 | 3.20 | -4.76% | 4,134 |
| Sep 23, 2024 | 3.39 | 3.76 | 3.06 | 3.36 | 3.36 | 7.35% | 15,367 |
| Sep 20, 2024 | 3.20 | 3.30 | 3.12 | 3.13 | 3.13 | 0.32% | 7,639 |
| Sep 19, 2024 | 3.65 | 3.65 | 3.00 | 3.12 | 3.12 | -10.86% | 10,226 |
| Sep 18, 2024 | 3.08 | 3.90 | 3.04 | 3.50 | 3.50 | 12.54% | 64,111 |
| Sep 17, 2024 | 3.27 | 3.27 | 2.94 | 3.11 | 3.11 | -2.20% | 4,406 |
| Sep 16, 2024 | 2.96 | 3.33 | 2.95 | 3.18 | 3.18 | 9.66% | 16,017 |
| Sep 13, 2024 | 2.81 | 2.99 | 2.80 | 2.90 | 2.90 | 4.32% | 13,152 |
| Sep 12, 2024 | 2.81 | 3.06 | 2.78 | 2.78 | 2.78 | -3.14% | 11,313 |
| Sep 11, 2024 | 3.00 | 3.03 | 2.86 | 2.87 | 2.87 | 1.77% | 7,514 |
| Sep 10, 2024 | 3.20 | 3.43 | 2.82 | 2.82 | 2.82 | -6.00% | 24,370 |
| Sep 9, 2024 | 2.83 | 3.08 | 2.80 | 3.00 | 3.00 | 6.38% | 17,553 |
| Sep 6, 2024 | 2.79 | 2.95 | 2.77 | 2.82 | 2.82 | -7.54% | 5,621 |
| Sep 5, 2024 | 2.92 | 3.05 | 2.92 | 3.05 | 3.05 | 5.90% | 1,045 |
| Sep 4, 2024 | 2.97 | 3.35 | 2.87 | 2.88 | 2.88 | 0.70% | 19,957 |
| Sep 3, 2024 | 2.84 | 2.87 | 2.76 | 2.86 | 2.86 | -0.35% | 4,753 |
| Aug 30, 2024 | 2.91 | 2.95 | 2.84 | 2.87 | 2.87 | -1.37% | 2,753 |
| Aug 29, 2024 | 2.98 | 3.00 | 2.86 | 2.91 | 2.91 | 2.46% | 5,205 |
| Aug 28, 2024 | 3.00 | 3.00 | 2.83 | 2.84 | 2.84 | -0.70% | 6,996 |
| Aug 27, 2024 | 3.20 | 3.20 | 2.86 | 2.86 | 2.86 | -10.34% | 28,911 |
| Aug 26, 2024 | 3.40 | 3.55 | 3.19 | 3.19 | 3.19 | -8.46% | 6,870 |
| Aug 23, 2024 | 2.98 | 3.78 | 2.98 | 3.49 | 3.49 | 14.64% | 48,512 |
| Aug 22, 2024 | 2.82 | 3.20 | 2.81 | 3.04 | 3.04 | 8.19% | 25,249 |
| Aug 21, 2024 | 2.90 | 3.17 | 2.75 | 2.81 | 2.81 | -3.77% | 39,294 |
| Aug 20, 2024 | 2.83 | 2.93 | 2.83 | 2.92 | 2.92 | 4.29% | 3,631 |
| Aug 19, 2024 | 2.76 | 3.02 | 2.67 | 2.80 | 2.80 | -0.71% | 10,934 |
| Aug 16, 2024 | 2.97 | 3.07 | 2.70 | 2.82 | 2.82 | -7.84% | 44,920 |
| Aug 15, 2024 | 2.98 | 3.20 | 2.95 | 3.06 | 3.06 | 3.03% | 12,925 |
| Aug 14, 2024 | 3.20 | 3.27 | 2.81 | 2.97 | 2.97 | -10.00% | 22,116 |
| Aug 13, 2024 | 3.46 | 3.88 | 3.16 | 3.30 | 3.30 | -5.17% | 100,146 |
| Aug 12, 2024 | 3.27 | 3.88 | 3.17 | 3.48 | 3.48 | 3.88% | 121,732 |
| Aug 9, 2024 | 3.73 | 3.88 | 3.35 | 3.35 | 3.35 | -14.10% | 36,588 |
| Aug 8, 2024 | 3.91 | 3.91 | 3.17 | 3.90 | 3.90 | -1.76% | 88,141 |
| Aug 7, 2024 | 4.26 | 4.38 | 3.91 | 3.97 | 3.97 | -3.41% | 85,610 |
| Aug 6, 2024 | 4.32 | 4.70 | 4.00 | 4.11 | 4.11 | -9.27% | 85,315 |
| Aug 5, 2024 | 4.95 | 5.00 | 4.35 | 4.53 | 4.53 | -14.69% | 100,038 |
| Aug 2, 2024 | 5.13 | 5.49 | 4.93 | 5.31 | 5.31 | -5.18% | 71,543 |
| Aug 1, 2024 | 4.03 | 5.93 | 4.03 | 5.60 | 5.60 | 32.70% | 821,185 |
| Jul 31, 2024 | 4.50 | 4.90 | 3.85 | 4.22 | 4.22 | -6.22% | 48,786 |
| Jul 30, 2024 | 4.99 | 5.13 | 4.32 | 4.50 | 4.50 | -19.35% | 112,533 |
| Jul 29, 2024 | 4.88 | 6.50 | 4.70 | 5.58 | 5.58 | 14.65% | 203,824 |
| Jul 26, 2024 | 4.89 | 4.99 | 4.70 | 4.87 | 4.87 | -2.07% | 6,824 |
| Jul 25, 2024 | 4.77 | 5.20 | 4.70 | 4.97 | 4.97 | 3.33% | 4,433 |
| Jul 24, 2024 | 4.85 | 5.15 | 4.60 | 4.81 | 4.81 | -10.59% | 11,793 |
| Jul 23, 2024 | 5.15 | 5.60 | 4.90 | 5.38 | 5.38 | -4.88% | 16,175 |
| Jul 22, 2024 | 5.50 | 5.70 | 5.12 | 5.66 | 5.66 | 6.72% | 19,771 |
| Jul 19, 2024 | 5.35 | 5.91 | 5.00 | 5.30 | 5.30 | -0.75% | 51,890 |
| Jul 18, 2024 | 5.18 | 5.44 | 5.00 | 5.34 | 5.34 | 2.69% | 1,892 |
| Jul 17, 2024 | 5.05 | 5.45 | 5.01 | 5.20 | 5.20 | 1.96% | 5,689 |
| Jul 16, 2024 | 5.10 | 5.15 | 4.81 | 5.10 | 5.10 | 0.02% | 1,770 |
| Jul 15, 2024 | 5.10 | 5.10 | 4.82 | 5.10 | 5.10 | -0.02% | 2,401 |
| Jul 12, 2024 | 4.62 | 5.15 | 4.60 | 5.10 | 5.10 | 2.31% | 2,624 |
| Jul 11, 2024 | 5.19 | 5.19 | 4.50 | 4.99 | 4.99 | -2.33% | 9,704 |
| Jul 10, 2024 | 5.20 | 5.27 | 4.80 | 5.10 | 5.10 | -3.11% | 1,710 |
| Jul 9, 2024 | 5.10 | 5.29 | 4.80 | 5.27 | 5.27 | 3.33% | 7,373 |
| Jul 8, 2024 | 4.86 | 5.10 | 4.71 | 5.10 | 5.10 | -0.02% | 1,170 |
| Jul 5, 2024 | 5.10 | 5.10 | 4.70 | 5.10 | 5.10 | - | 843 |
| Jul 3, 2024 | 5.20 | 5.20 | 4.60 | 5.10 | 5.10 | -0.84% | 6,318 |
| Jul 2, 2024 | 4.82 | 5.20 | 4.22 | 5.14 | 5.14 | -0.71% | 5,597 |