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

Spar Group Inc (NQ: SGRP )

2.330 +0.120 (+5.43%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 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 30, 2009 0.8800 0.8800 0.8000 0.8000 3,857 -0.08(-9.09%)
Oct 29, 2009 0.6500 0.8800 0.6500 0.8800 1,200 +0.03(+3.53%)
Oct 26, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.14(+19.72%)
Oct 23, 2009 0.7100 0.7100 0.7100 0.7100 100 -0.23(-24.47%)
Oct 22, 2009 0.7600 0.9400 0.7500 0.9400 1,800 -0.03(-3.09%)
Oct 20, 2009 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 19, 2009 0.9700 0.9700 0.9700 0.9700 1,000 +0.00(+0.00%)
Oct 16, 2009 0.9700 0.9700 0.9700 0.9700 100 +0.02(+2.11%)
Oct 15, 2009 0.9500 0.9500 0.9500 0.9500 3,000 +0.01(+1.06%)
Oct 14, 2009 0.9200 0.9400 0.9200 0.9400 607 +0.02(+2.17%)
Oct 13, 2009 0.9200 0.9260 0.9200 0.9200 3,393 +0.02(+2.22%)
Oct 12, 2009 0.7500 0.9000 0.7500 0.9000 2,796 +0.00(+0.01%)
Oct 09, 2009 0.8999 0.8999 0.8999 0.8999 3,000 +0.04(+4.64%)
Oct 08, 2009 0.9000 0.9000 0.7300 0.8600 10,869 -0.03(-3.37%)
Oct 07, 2009 0.8900 0.8900 0.8900 0.8900 2,443 +0.04(+4.71%)
Oct 01, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.14(+19.72%)
Sep 24, 2009 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 23, 2009 0.7600 0.8500 0.7100 0.7100 1,900 -0.05(-6.58%)
Sep 22, 2009 0.8000 0.8000 0.7600 0.7600 1,000 -0.04(-5.00%)
Sep 21, 2009 0.8000 0.8000 0.8000 0.8000 1,500 +0.04(+5.25%)
Sep 17, 2009 0.7600 0.7601 0.7601 0.7601 600 +0.01(+1.35%)
Sep 16, 2009 0.7500 0.7500 0.7499 0.7500 1,500 +0.00(+0.00%)
Sep 15, 2009 0.8499 0.8500 0.7500 0.7500 3,100 +0.00(+0.00%)
Sep 11, 2009 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Sep 10, 2009 0.7000 0.9000 0.7000 0.7500 6,466 -0.19(-20.53%)
Sep 09, 2009 0.6500 0.9500 0.6450 0.9437 22,002 +0.14(+17.96%)
Sep 03, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Sep 02, 2009 0.8100 0.8100 0.7900 0.8000 6,825 +0.00(+0.00%)
Sep 01, 2009 0.8500 0.8500 0.8000 0.8000 43,520 +0.14(+21.21%)
Aug 31, 2009 0.8700 0.8700 0.6600 0.6600 6,930 -0.21(-24.14%)
Aug 28, 2009 0.7400 0.9000 0.7400 0.8700 3,000 +0.13(+16.87%)
Aug 27, 2009 0.7000 0.7500 0.7000 0.7444 32,357 +0.14(+24.07%)
Aug 26, 2009 0.7000 0.7000 0.6000 0.6000 7,100 -0.07(-10.45%)
Aug 24, 2009 0.6100 0.6700 0.6700 0.6700 18,400 +0.07(+11.67%)
Aug 21, 2009 0.6000 0.6080 0.5921 0.6000 14,848 +0.00(+0.00%)
Aug 20, 2009 0.5899 0.6000 0.5899 0.6000 7,627 +0.05(+9.09%)
Aug 18, 2009 0.5499 0.5500 0.5499 0.5500 4,273 +0.00(+0.00%)
Aug 17, 2009 0.5500 0.5500 0.5500 0.5500 9,500 +0.00(+0.00%)
Aug 14, 2009 0.5000 0.5500 0.5000 0.5500 4,110 +0.08(+17.77%)
Aug 13, 2009 0.5000 0.5500 0.4500 0.4670 14,890 +0.05(+11.19%)
Aug 11, 2009 0.4400 0.4200 0.4200 0.4200 2,800 +0.06(+16.63%)
Aug 10, 2009 0.4500 0.4700 0.3601 0.3601 16,961 -0.08(-18.14%)
Aug 07, 2009 0.4000 0.4399 0.4000 0.4399 22,900 +0.04(+9.97%)
Aug 06, 2009 0.4000 0.4000 0.4000 0.4000 100 +0.03(+7.82%)
Aug 04, 2009 0.4000 0.3710 0.3710 0.3710 600 -0.01(-2.37%)
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.