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 (%)
Oct 31, 2006 1.010 1.010 1.000 1.000 1,500 +0.00(+0.00%)
Oct 30, 2006 1.000 1.040 0.9900 1.000 4,798 +0.03(+3.09%)
Oct 27, 2006 1.030 1.030 0.9100 0.9700 52,000 -0.06(-5.83%)
Oct 26, 2006 1.050 1.080 1.000 1.030 1,300 -0.01(-0.96%)
Oct 25, 2006 1.030 1.050 0.9800 1.040 9,538 -0.03(-2.80%)
Oct 24, 2006 1.115 1.115 1.000 1.070 11,144 -0.03(-2.73%)
Oct 23, 2006 1.120 1.150 1.100 1.100 6,300 -0.02(-1.79%)
Oct 20, 2006 1.187 1.187 1.120 1.120 10,054 -0.04(-3.45%)
Oct 19, 2006 1.200 1.200 1.160 1.160 2,380 -0.04(-3.33%)
Oct 18, 2006 1.180 1.210 1.150 1.200 12,380 +0.04(+3.45%)
Oct 17, 2006 1.187 1.187 1.150 1.160 8,700 +0.00(+0.00%)
Oct 16, 2006 1.262 1.262 1.160 1.160 8,402 -0.04(-3.33%)
Oct 13, 2006 1.210 1.220 1.200 1.200 1,533 -0.04(-3.23%)
Oct 12, 2006 1.150 1.250 1.150 1.240 11,351 +0.05(+4.20%)
Oct 11, 2006 1.186 1.290 1.186 1.190 10,953 +0.05(+4.39%)
Oct 10, 2006 1.170 1.260 1.110 1.140 4,800 -0.02(-1.72%)
Oct 09, 2006 1.100 1.300 1.100 1.160 18,124 +0.08(+7.41%)
Oct 06, 2006 1.120 1.140 1.050 1.080 27,000 -0.02(-1.82%)
Oct 05, 2006 1.150 1.150 1.071 1.100 15,734 +0.03(+2.80%)
Oct 04, 2006 1.350 1.350 1.070 1.070 32,607 +0.00(+0.00%)
Oct 03, 2006 1.320 1.320 1.070 1.070 82,396 -0.23(-17.69%)
Oct 02, 2006 1.000 2.200 1.000 1.300 839,644 +0.25(+23.81%)
Sep 29, 2006 1.050 1.050 1.040 1.050 7,680 -0.03(-2.78%)
Sep 28, 2006 0.9700 1.090 0.9700 1.080 16,263 +0.18(+20.00%)
Sep 27, 2006 0.9900 1.000 0.9000 0.9000 11,300 -0.10(-10.00%)
Sep 26, 2006 0.9900 1.000 0.9612 1.000 1,400 +0.00(+0.00%)
Sep 25, 2006 1.000 1.000 1.000 1.000 1,000 +0.03(+3.09%)
Sep 22, 2006 0.9700 0.9900 0.9700 0.9700 2,200 +0.00(+0.00%)
Sep 21, 2006 1.000 1.000 0.9700 0.9700 2,685 -0.03(-3.00%)
Sep 20, 2006 1.060 1.060 0.9500 1.000 3,650 +0.01(+1.01%)
Sep 19, 2006 0.9500 1.036 0.9500 0.9900 500 +0.04(+4.21%)
Sep 18, 2006 0.9800 1.030 0.9500 0.9500 1,790 -0.03(-3.27%)
Sep 15, 2006 0.9821 0.9821 0.9821 0.9821 700 -0.01(-0.80%)
Sep 14, 2006 0.9821 0.9900 0.9821 0.9900 700 +0.00(+0.00%)
Sep 13, 2006 1.040 1.050 0.9821 0.9900 4,600 +0.01(+0.80%)
Sep 12, 2006 1.000 1.040 0.9821 0.9821 3,240 -0.07(-6.47%)
Sep 11, 2006 1.050 1.050 1.050 1.050 500 -0.05(-4.55%)
Sep 08, 2006 1.030 1.100 1.030 1.100 13,238 +0.13(+13.40%)
Sep 07, 2006 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Sep 06, 2006 0.9700 0.9700 0.9700 0.9700 1,250 +0.02(+2.11%)
Sep 05, 2006 1.000 1.000 0.9500 0.9500 4,514 -0.01(-1.04%)
Sep 01, 2006 1.030 1.030 0.9500 0.9600 3,985 +0.01(+1.05%)
Aug 31, 2006 0.9600 0.9900 0.9500 0.9500 8,741 -0.01(-1.04%)
Aug 30, 2006 0.9600 1.010 0.9500 0.9600 6,279 -0.02(-2.04%)
Aug 29, 2006 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 28, 2006 0.9800 0.9800 0.9800 0.9800 413 +0.01(+1.03%)
Aug 25, 2006 0.9500 1.050 0.9500 0.9700 18,633 -0.09(-8.49%)
Aug 24, 2006 1.050 1.060 1.050 1.060 810 +0.00(+0.00%)
Aug 23, 2006 1.070 1.070 1.060 1.060 2,300 +0.03(+2.91%)
Aug 22, 2006 1.130 1.140 1.030 1.030 8,070 -0.10(-8.85%)
Aug 21, 2006 1.070 1.130 1.070 1.130 11,103 +0.10(+9.71%)
Aug 18, 2006 1.070 1.070 1.030 1.030 200 +0.03(+3.00%)
Aug 17, 2006 1.000 1.030 1.000 1.000 2,400 -0.01(-0.99%)
Aug 16, 2006 1.040 1.040 1.010 1.010 720 -0.04(-3.81%)
Aug 15, 2006 1.050 1.060 1.050 1.050 3,329 -0.01(-0.94%)
Aug 14, 2006 1.120 1.120 1.000 1.060 2,200 -0.04(-3.64%)
Aug 11, 2006 1.120 1.140 1.040 1.100 3,463 +0.09(+8.91%)
Aug 10, 2006 0.9800 1.030 0.9700 1.010 7,585 +0.05(+5.21%)
Aug 09, 2006 0.9000 1.050 0.9000 0.9600 8,861 +0.04(+4.35%)
Aug 08, 2006 0.9500 0.9800 0.9200 0.9200 1,400 -0.05(-5.15%)
Aug 07, 2006 0.9000 0.9700 0.9000 0.9700 3,113 +0.07(+7.78%)
Aug 04, 2006 0.9500 0.9600 0.9000 0.9000 9,600 -0.06(-6.25%)
Aug 03, 2006 0.9600 0.9600 0.9600 0.9600 100 +0.00(+0.00%)
Aug 02, 2006 0.9500 0.9900 0.9400 0.9600 3,900 +0.01(+1.05%)
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.