Sacks Parente Golf, Inc. (SPGC)
NASDAQ: SPGC · Real-Time Price · USD
0.675
+0.074 (12.38%)
Feb 5, 2025, 3:45 PM EST - Market open
Sacks Parente Golf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -3.96% | 877,908 |
| Dec 23, 2024 | 0.33 | 0.38 | 0.31 | 0.36 | 0.36 | 11.95% | 2,475,923 |
| Dec 20, 2024 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | -4.73% | 1,888,698 |
| Dec 19, 2024 | 0.35 | 0.40 | 0.32 | 0.33 | 0.33 | 11.27% | 3,874,394 |
| Dec 18, 2024 | 0.30 | 0.34 | 0.29 | 0.30 | 0.30 | - | 3,625,200 |
| Dec 17, 2024 | 0.28 | 0.38 | 0.26 | 0.30 | 0.30 | 9.09% | 6,914,213 |
| Dec 16, 2024 | 0.31 | 0.32 | 0.26 | 0.28 | 0.28 | -11.00% | 3,511,450 |
| Dec 13, 2024 | 0.39 | 0.40 | 0.30 | 0.31 | 0.31 | -17.14% | 7,662,495 |
| Dec 12, 2024 | 0.33 | 0.42 | 0.28 | 0.37 | 0.37 | -73.36% | 28,607,704 |
| Dec 11, 2024 | 1.42 | 1.47 | 1.39 | 1.40 | 1.40 | -5.41% | 94,417 |
| Dec 10, 2024 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | 1.37% | 12,254 |
| Dec 9, 2024 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -10.43% | 57,340 |
| Dec 6, 2024 | 1.62 | 1.63 | 1.57 | 1.63 | 1.63 | 1.24% | 7,558 |
| Dec 5, 2024 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -0.31% | 6,712 |
| Dec 4, 2024 | 1.61 | 1.66 | 1.60 | 1.62 | 1.62 | -2.71% | 7,047 |
| Dec 3, 2024 | 1.67 | 1.67 | 1.59 | 1.66 | 1.66 | -1.19% | 15,716 |
| Dec 2, 2024 | 1.61 | 1.68 | 1.55 | 1.68 | 1.68 | 3.07% | 59,251 |
| Nov 29, 2024 | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | 0.62% | 5,690 |
| Nov 27, 2024 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -2.41% | 11,113 |
| Nov 26, 2024 | 1.69 | 1.69 | 1.59 | 1.66 | 1.66 | -1.78% | 26,375 |
| Nov 25, 2024 | 1.60 | 1.77 | 1.55 | 1.69 | 1.69 | 6.16% | 41,712 |
| Nov 22, 2024 | 1.63 | 1.66 | 1.59 | 1.59 | 1.59 | -1.12% | 7,246 |
| Nov 21, 2024 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 2.55% | 11,668 |
| 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 |