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

Spar Group Inc (NQ: SGRP )

2.380 +0.090 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2007 1.110 1.110 1.110 1.110 100 -0.01(-0.89%)
Jan 30, 2007 1.120 1.130 1.120 1.120 3,500 +0.00(+0.00%)
Jan 29, 2007 1.120 1.120 1.093 1.120 800 +0.05(+4.79%)
Jan 26, 2007 1.080 1.080 1.069 1.069 500 +0.01(+0.83%)
Jan 25, 2007 1.060 1.060 1.060 1.060 100 -0.05(-4.50%)
Jan 24, 2007 1.110 1.110 1.100 1.110 2,700 +0.02(+1.83%)
Jan 23, 2007 1.090 1.090 1.090 1.090 300 +0.02(+1.49%)
Jan 22, 2007 1.060 1.074 1.050 1.074 3,246 -0.03(-2.36%)
Jan 19, 2007 1.080 1.100 1.080 1.100 2,800 +0.05(+4.76%)
Jan 18, 2007 1.140 1.140 1.040 1.050 10,008 -0.04(-3.67%)
Jan 17, 2007 1.060 1.090 1.060 1.090 7,135 +0.03(+2.83%)
Jan 16, 2007 1.060 1.060 1.060 1.060 200 -0.07(-6.19%)
Jan 12, 2007 1.140 1.140 1.040 1.130 13,700 +0.08(+7.62%)
Jan 11, 2007 1.050 1.050 1.040 1.050 5,125 +0.01(+0.96%)
Jan 10, 2007 1.100 1.100 1.020 1.040 11,600 -0.09(-7.96%)
Jan 09, 2007 1.060 1.140 1.050 1.130 3,100 +0.06(+5.61%)
Jan 08, 2007 1.070 1.070 1.030 1.070 3,100 +0.02(+1.90%)
Jan 05, 2007 1.110 1.120 1.050 1.050 5,700 -0.01(-0.94%)
Jan 04, 2007 1.060 1.100 1.050 1.060 7,539 -0.04(-3.64%)
Jan 03, 2007 1.230 1.300 0.9500 1.100 34,703 -0.12(-9.84%)
Dec 29, 2006 1.210 1.300 1.210 1.220 135,100 -0.07(-5.43%)
Dec 28, 2006 1.290 1.290 1.210 1.290 1,650 -0.01(-0.77%)
Dec 27, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 26, 2006 1.140 1.300 1.140 1.300 7,850 +0.09(+7.44%)
Dec 22, 2006 1.200 1.250 1.200 1.210 5,100 +0.01(+0.83%)
Dec 21, 2006 1.100 1.290 1.100 1.200 573 +0.05(+4.35%)
Dec 20, 2006 1.200 1.200 1.150 1.150 3,332 -0.10(-8.00%)
Dec 19, 2006 1.210 1.280 1.200 1.250 16,524 +0.05(+4.17%)
Dec 18, 2006 1.200 1.200 1.200 1.200 800 -0.01(-0.83%)
Dec 15, 2006 1.230 1.230 1.210 1.210 200 -0.10(-7.63%)
Dec 14, 2006 1.300 1.310 1.210 1.310 7,750 -0.04(-2.96%)
Dec 13, 2006 1.250 1.350 1.250 1.350 33,999 +0.10(+8.00%)
Dec 12, 2006 1.270 1.280 1.250 1.250 17,500 -0.01(-0.79%)
Dec 11, 2006 1.300 1.300 1.260 1.260 4,400 -0.06(-4.55%)
Dec 08, 2006 1.350 1.360 1.320 1.320 22,779 +0.01(+0.76%)
Dec 07, 2006 1.300 1.320 1.300 1.310 9,500 +0.01(+0.77%)
Dec 06, 2006 1.300 1.300 1.300 1.300 3,000 +0.03(+2.36%)
Dec 05, 2006 1.270 1.300 1.270 1.270 1,350 -0.01(-0.78%)
Dec 04, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 01, 2006 1.300 1.310 1.250 1.280 1,720 -0.02(-1.54%)
Nov 30, 2006 1.280 1.310 1.280 1.300 2,900 +0.00(+0.00%)
Nov 29, 2006 1.240 1.300 1.204 1.300 9,700 +0.00(+0.00%)
Nov 28, 2006 1.260 1.320 1.220 1.300 16,467 +0.00(+0.00%)
Nov 27, 2006 1.270 1.300 1.180 1.300 23,931 +0.00(+0.00%)
Nov 24, 2006 1.150 1.350 1.150 1.300 90,472 +0.16(+14.04%)
Nov 22, 2006 1.030 1.140 1.030 1.140 3,500 +0.04(+3.64%)
Nov 21, 2006 0.9500 1.150 0.9500 1.100 13,744 +0.10(+10.00%)
Nov 20, 2006 1.000 1.000 1.000 1.000 1,900 +0.00(+0.00%)
Nov 17, 2006 1.000 1.020 0.9888 1.000 2,201 +0.01(+1.01%)
Nov 16, 2006 0.9900 1.000 0.9100 0.9900 4,466 -0.03(-2.94%)
Nov 15, 2006 1.000 1.020 0.9200 1.020 13,150 +0.10(+10.87%)
Nov 14, 2006 0.9500 0.9500 0.9000 0.9200 3,825 -0.05(-5.15%)
Nov 13, 2006 0.9200 1.010 0.9000 0.9700 20,485 +0.04(+4.16%)
Nov 10, 2006 0.9313 0.9313 0.9313 0.9313 0 +0.00(+0.00%)
Nov 09, 2006 0.9800 0.9800 0.9000 0.9313 16,212 -0.02(-1.97%)
Nov 08, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 07, 2006 0.9800 0.9800 0.9500 0.9500 975 -0.08(-7.77%)
Nov 06, 2006 0.9600 1.030 0.9600 1.030 1,600 +0.08(+8.42%)
Nov 03, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 02, 2006 0.9400 1.040 0.9300 0.9500 3,820 -0.01(-1.04%)
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.