Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sparta Commercial Services Inc (OP: SRCO )

0.1030 +0.0010 (+0.98%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.0901 0.1030 0.0901 0.1030 12,501 +0.00(+0.98%)
May 16, 2024 0.1100 0.1134 0.0901 0.1020 71,550 -0.01(-8.93%)
May 15, 2024 0.1120 0.1120 0.1120 0.1120 2,500 +0.01(+9.27%)
May 14, 2024 0.1000 0.1039 0.1000 0.1025 50,000 +0.00(+2.50%)
May 13, 2024 0.0975 0.1000 0.0975 0.1000 20,800 -0.02(-16.67%)
May 06, 2024 0.1200 0 +0.01(+9.09%)
Apr 30, 2024 0.1100 0 -0.00(-0.09%)
Apr 29, 2024 0.1101 0.1101 0.1101 0.1101 590 -0.02(-15.11%)
Apr 26, 2024 0.0903 0.1297 0.0903 0.1297 5,000 +0.01(+10.38%)
Apr 24, 2024 0.1175 2 +0.00(+0.00%)
Apr 23, 2024 0.1175 0.1175 0.1175 0.1175 6,414 +0.00(+0.00%)
Apr 22, 2024 0.0901 0.1175 0.0901 0.1175 890 -0.01(-9.62%)
Apr 18, 2024 0.1300 0 +0.00(+0.39%)
Apr 11, 2024 0.1295 0 -0.01(-7.50%)
Apr 08, 2024 0.1400 132 +0.01(+7.69%)
Apr 05, 2024 0.1435 0.1449 0.1167 0.1300 61,135 -0.01(-9.09%)
Apr 04, 2024 0.1430 0.1430 0.1430 0.1430 10,000 +0.00(+2.14%)
Apr 03, 2024 0.1355 0.1400 0.1350 0.1400 62,500 +0.00(+0.00%)
Apr 02, 2024 0.1347 0.1400 0.1300 0.1400 125,710 +0.01(+3.78%)
Mar 28, 2024 0.1349 0 +0.02(+19.38%)
Mar 25, 2024 0.1130 0 -0.01(-5.83%)
Mar 22, 2024 0.1200 0.1400 0.1200 0.1200 39,252 -0.02(-17.24%)
Mar 21, 2024 0.1200 0.1450 0.1200 0.1450 25,012 +0.00(+1.75%)
Mar 20, 2024 0.1130 0.1425 0.1130 0.1425 10,000 +0.01(+9.62%)
Mar 19, 2024 0.1200 0.1300 0.1140 0.1300 36,500 -0.02(-11.86%)
Mar 13, 2024 0.1475 0 -0.00(-0.34%)
Mar 12, 2024 0.1120 0.1484 0.1120 0.1480 9,243 -0.00(-0.67%)
Mar 11, 2024 0.1490 0.1490 0.1485 0.1490 15,000 +0.00(+0.00%)
Mar 08, 2024 0.1102 0.1490 0.1102 0.1490 246,000 +0.03(+23.14%)
Mar 07, 2024 0.1210 0.1210 0.1210 0.1210 20,100 -0.00(-3.20%)
Mar 06, 2024 0.1149 0.1349 0.1149 0.1250 82,086 +0.00(+0.08%)
Mar 05, 2024 0.1249 0.1249 0.1249 0.1249 1,000 +0.00(+1.96%)
Mar 04, 2024 0.1225 0.1225 0.1225 0.1225 10,000 -0.01(-9.12%)
Mar 01, 2024 0.1300 0.1400 0.1241 0.1348 108,120 +0.00(+3.69%)
Feb 29, 2024 0.1200 0.1300 0.1200 0.1300 20,400 -0.01(-7.01%)
Feb 28, 2024 0.1175 0.1398 0.1174 0.1398 14,100 -0.00(-0.07%)
Feb 27, 2024 0.1260 0.1400 0.1200 0.1399 48,000 +0.02(+14.67%)
Feb 26, 2024 0.1400 0.1425 0.1220 0.1220 43,700 -0.02(-12.86%)
Feb 23, 2024 0.1300 0.1495 0.1300 0.1400 269,326 +0.01(+7.69%)
Feb 22, 2024 0.1300 0.1300 0.1300 0.1300 15,384 +0.00(+0.00%)
Feb 21, 2024 0.1280 0.1300 0.1057 0.1300 6,100 -0.01(-7.14%)
Feb 20, 2024 0.1400 0.1400 0.1200 0.1400 103,925 +0.02(+19.15%)
Feb 16, 2024 0.1275 0.1350 0.1000 0.1175 48,177 +0.00(+0.00%)
Feb 14, 2024 0.1175 0 -0.02(-12.90%)
Feb 13, 2024 0.1200 0.1349 0.1120 0.1349 16,388 +0.00(+0.30%)
Feb 12, 2024 0.1205 0.1345 0.1000 0.1345 23,000 +0.00(+2.67%)
Feb 09, 2024 0.1300 0.1310 0.1295 0.1310 35,000 +0.01(+3.97%)
Feb 08, 2024 0.1115 0.1300 0.1000 0.1260 34,428 +0.01(+7.05%)
Feb 07, 2024 0.1120 0.1294 0.1120 0.1177 16,150 -0.01(-9.04%)
Feb 05, 2024 0.1294 0 +0.02(+17.64%)
Feb 02, 2024 0.1200 0.1200 0.1100 0.1100 21,000 -0.02(-15.32%)
Jan 30, 2024 0.1299 0 +0.00(+0.00%)
Jan 29, 2024 0.1300 0.1300 0.1250 0.1299 31,000 -0.00(-0.08%)
Jan 25, 2024 0.1300 0 -0.01(-5.45%)
Jan 24, 2024 0.1430 0.1439 0.1375 0.1375 45,809 -0.01(-4.51%)
Jan 23, 2024 0.1155 0.1440 0.1155 0.1440 20,500 +0.00(+2.86%)
Jan 22, 2024 0.1300 0.1400 0.1300 0.1400 43,614 +0.01(+3.70%)
Jan 19, 2024 0.1400 0.1437 0.1350 0.1350 67,500 -0.00(-2.17%)
Jan 18, 2024 0.1370 0.1440 0.1350 0.1380 202,787 +0.00(+2.22%)
Jan 17, 2024 0.1245 0.1350 0.1200 0.1350 137,401 +0.02(+12.50%)
Jan 16, 2024 0.1100 0.1221 0.1100 0.1200 55,900 +0.00(+0.00%)
Jan 12, 2024 0.1200 0.1200 0.1180 0.1200 50,000 +0.00(+0.00%)
Jan 11, 2024 0.1075 0.1230 0.0976 0.1200 73,500 +0.02(+14.83%)
Jan 09, 2024 0.1045 0 +0.00(+0.00%)
Jan 08, 2024 0.0950 0.1045 0.0950 0.1045 20,000 +0.00(+4.50%)
Jan 05, 2024 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1000 0.0950 0.1000 19,200 +0.00(+0.00%)
Jan 03, 2024 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 02, 2024 0.0800 0.1000 0.0800 0.1000 68,620 -0.00(-4.31%)
Dec 29, 2023 0.0900 0.1045 0.0883 0.1045 18,504 +0.00(+1.95%)
Dec 28, 2023 0.0883 0.1025 0.0765 0.1025 169,454 +0.00(+2.50%)
Dec 27, 2023 0.0950 0.1000 0.0900 0.1000 21,001 -0.00(-3.85%)
Dec 26, 2023 0.1040 0.1040 0.0834 0.1040 2,067 +0.01(+9.47%)
Dec 22, 2023 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Dec 19, 2023 0.1000 0 -0.00(-4.76%)
Dec 11, 2023 0.1050 31 +0.00(+0.00%)
Dec 08, 2023 0.1000 0.1050 0.1000 0.1050 8,000 -0.01(-4.55%)
Dec 07, 2023 0.1100 0.1100 0.1000 0.1100 10,500 +0.01(+4.76%)
Dec 06, 2023 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-8.70%)
Dec 05, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1150 0.1150 0.1150 500 -0.00(-2.13%)
Dec 01, 2023 0.1000 0.1175 0.1000 0.1175 62,634 +0.01(+6.82%)
Nov 30, 2023 0.1061 0.1100 0.1061 0.1100 16,600 -0.01(-4.35%)
Nov 29, 2023 0.1150 0.1150 0.0800 0.1150 3,600 -0.00(-3.36%)
Nov 28, 2023 0.1080 0.1190 0.1080 0.1190 10,301 +0.00(+4.39%)
Nov 27, 2023 0.1140 0.1140 0.1140 0.1140 500 +0.00(+0.00%)
Nov 22, 2023 0.1140 0 -0.00(-0.87%)
Nov 21, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Nov 20, 2023 0.0700 0.1100 0.0700 0.1100 600 -0.01(-7.56%)
Nov 17, 2023 0.1190 0.1190 0.1190 0.1190 1,000 -0.00(-3.25%)
Nov 16, 2023 0.1100 0.1230 0.0749 0.1230 24,650 +0.00(+0.00%)
Nov 15, 2023 0.1120 0.1230 0.1120 0.1230 23,061 +0.01(+5.13%)
Nov 14, 2023 0.1140 0.1190 0.1140 0.1170 20,095 +0.00(+1.74%)
Nov 13, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Nov 10, 2023 0.0860 0.1150 0.0860 0.1150 5,100 +0.00(+0.00%)
Nov 08, 2023 0.1150 0 +0.00(+0.09%)
Nov 06, 2023 0.1149 0 +0.02(+20.57%)
Nov 03, 2023 0.0531 0.1000 0.0525 0.0953 4,000 -0.00(-4.70%)
Nov 02, 2023 0.0531 0.1000 0.0531 0.1000 4,591 +0.00(+0.00%)
Oct 31, 2023 0.1000 0 -0.02(-15.25%)
Oct 30, 2023 0.0990 0.1180 0.0990 0.1180 20,500 +0.02(+18.00%)
Oct 26, 2023 0.1000 0 +0.01(+5.26%)
Oct 25, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.02(+31.94%)
Oct 24, 2023 0.0770 0.0770 0.0720 0.0720 3,000 -0.03(-25.77%)
Oct 18, 2023 0.0970 0 +0.02(+19.75%)
Oct 13, 2023 0.0810 0 +0.01(+15.22%)
Oct 10, 2023 0.0703 0 -0.03(-28.99%)
Oct 06, 2023 0.0990 0 +0.00(+1.54%)
Oct 05, 2023 0.0975 0.0975 0.0975 0.0975 1,200 +0.00(+0.00%)
Sep 26, 2023 0.0975 0 +0.01(+8.33%)
Sep 25, 2023 0.0900 0.0900 0.0900 0.0900 62,000 -0.01(-10.00%)
Sep 21, 2023 0.1000 0 +0.00(+1.01%)
Sep 20, 2023 0.0990 0.0990 0.0990 0.0990 550 -0.00(-0.90%)
Sep 15, 2023 0.0999 0 -0.01(-10.80%)
Sep 14, 2023 0.1150 0.1150 0.1120 0.1120 10,600 -0.01(-9.82%)
Sep 13, 2023 0.1196 0.1242 0.1150 0.1242 6,135 +0.00(+3.50%)
Sep 08, 2023 0.1200 0 -0.02(-11.11%)
Aug 31, 2023 0.1350 0 -0.00(-2.88%)
Aug 30, 2023 0.1200 0.1390 0.1150 0.1390 6,095 +0.02(+19.83%)
Aug 29, 2023 0.1233 0.1233 0.1160 0.1160 9,400 +0.00(+0.00%)
Aug 28, 2023 0.1160 0.1160 0.1160 0.1160 16,900 +0.00(+0.87%)
Aug 22, 2023 0.1150 0 -0.01(-11.54%)
Aug 21, 2023 0.1300 0.1300 0.1300 0.1300 4,933 -0.02(-13.33%)
Aug 11, 2023 0.1500 0 -0.01(-3.23%)
Aug 10, 2023 0.1300 0.1550 0.1245 0.1550 40,751 +0.02(+19.23%)
Aug 09, 2023 0.1300 0.1300 0.1300 0.1300 10,000 +0.02(+18.18%)
Aug 08, 2023 0.1175 0.1175 0.1100 0.1100 4,904 -0.04(-28.80%)
Aug 03, 2023 0.1545 0 +0.00(+0.00%)
Jul 28, 2023 0.1545 0 -0.00(-1.59%)
Jul 27, 2023 0.1325 0.1570 0.1325 0.1570 32,002 +0.02(+16.30%)
Jul 26, 2023 0.1350 0.1350 0.1350 0.1350 10,564 -0.01(-4.26%)
Jul 24, 2023 0.1410 0 -0.02(-11.88%)
Jul 14, 2023 0.1600 0 -0.02(-10.11%)
Jul 13, 2023 0.1780 0.1780 0.1723 0.1780 69,379 +0.00(+0.00%)
Jul 12, 2023 0.1780 0.1790 0.1460 0.1780 15,649 +0.00(+0.00%)
Jul 11, 2023 0.1699 0.1780 0.1580 0.1780 46,630 +0.01(+5.01%)
Jul 10, 2023 0.1525 0.1695 0.1525 0.1695 16,500 +0.02(+11.15%)
Jul 07, 2023 0.1500 0.1525 0.1310 0.1525 41,400 +0.01(+8.16%)
Jul 05, 2023 0.1410 0 -0.02(-10.19%)
Jun 30, 2023 0.1570 0 +0.03(+19.39%)
Jun 28, 2023 0.1315 0 +0.00(+0.00%)
Jun 27, 2023 0.1315 0.1315 0.1315 0.1315 18,713 +0.00(+0.31%)
Jun 23, 2023 0.1311 0 -0.05(-25.93%)
Jun 22, 2023 0.1350 0.1770 0.1206 0.1770 51,414 +0.03(+18.00%)
Jun 21, 2023 0.1450 0.1500 0.1450 0.1500 28,669 +0.01(+6.38%)
Jun 09, 2023 0.1410 0 -0.01(-6.00%)
Jun 07, 2023 0.1500 0 +0.00(+0.00%)
Jun 06, 2023 0.1400 0.1500 0.1400 0.1500 30,200 +0.00(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.