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

Spar Group Inc (NQ: SGRP )

2.240 +0.030 (+1.38%)
Streaming Delayed Price Updated: 10:29 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 31, 2017 1.030 1.048 1.020 1.030 1,365 +0.00(+0.00%)
Oct 30, 2017 1.030 1.030 1.030 1.030 1,883 -0.02(-1.90%)
Oct 26, 2017 1.050 1.050 1.050 224 +0.00(+0.00%)
Oct 23, 2017 1.050 1.050 1.050 2 +0.02(+1.93%)
Oct 20, 2017 1.041 1.050 1.030 1.030 7,722 -0.01(-0.95%)
Oct 19, 2017 1.030 1.040 1.012 1.040 10,647 +0.01(+0.97%)
Oct 18, 2017 1.020 1.030 1.020 1.030 1,392 +0.02(+1.98%)
Oct 17, 2017 1.011 1.011 1.010 1.010 2,141 -0.01(-0.98%)
Oct 16, 2017 1.010 1.020 1.010 1.020 1,193 +0.00(+0.00%)
Oct 13, 2017 1.020 1.020 1.020 1.020 517 +0.00(+0.00%)
Oct 12, 2017 1.050 1.050 1.020 1.020 2,991 -0.03(-2.86%)
Oct 11, 2017 1.050 1.060 1.023 1.050 9,685 -0.01(-0.94%)
Oct 10, 2017 1.060 1.060 1.023 1.060 6,122 +0.04(+3.92%)
Oct 09, 2017 1.040 1.060 1.020 1.020 17,895 -0.03(-2.86%)
Oct 06, 2017 1.066 1.066 1.040 1.050 2,650 -0.02(-1.88%)
Oct 05, 2017 1.063 1.070 1.061 1.070 2,378 +0.00(+0.01%)
Oct 04, 2017 1.050 1.088 1.050 1.070 11,074 -0.03(-2.73%)
Oct 03, 2017 1.130 1.130 1.100 1.100 422 +0.01(+0.92%)
Oct 02, 2017 1.090 1.090 1.070 1.090 8,311 +0.03(+2.83%)
Sep 29, 2017 1.060 1.060 1.060 1.060 169 -0.02(-1.85%)
Sep 28, 2017 1.060 1.080 1.060 1.080 658 +0.02(+1.89%)
Sep 27, 2017 1.080 1.090 1.060 1.060 7,606 -0.03(-2.39%)
Sep 26, 2017 1.089 1.089 1.062 1.086 2,866 +0.04(+3.43%)
Sep 25, 2017 1.054 1.090 1.050 1.050 1,626 -0.04(-3.67%)
Sep 22, 2017 1.080 1.090 1.070 1.090 575 +0.04(+3.81%)
Sep 21, 2017 1.051 1.079 1.050 1.050 619 -0.02(-1.87%)
Sep 20, 2017 1.070 1.080 1.070 1.070 7,657 -0.01(-0.93%)
Sep 19, 2017 1.071 1.120 1.071 1.080 2,325 -0.03(-2.70%)
Sep 18, 2017 1.030 1.150 1.030 1.110 7,829 +0.09(+8.82%)
Sep 15, 2017 1.150 1.150 1.020 1.020 44,841 -0.13(-11.30%)
Sep 14, 2017 1.130 1.150 1.110 1.150 17,099 +0.02(+1.77%)
Sep 13, 2017 1.130 1.130 1.099 1.130 25,048 +0.00(+0.00%)
Sep 12, 2017 1.100 1.130 1.072 1.130 23,368 +0.03(+2.73%)
Sep 11, 2017 1.070 1.100 1.056 1.100 18,921 +0.01(+0.92%)
Sep 08, 2017 1.099 1.100 1.050 1.090 10,699 -0.01(-0.91%)
Sep 07, 2017 1.053 1.100 1.053 1.100 6,996 +0.02(+1.85%)
Sep 06, 2017 1.060 1.080 1.050 1.080 6,168 +0.00(+0.00%)
Sep 05, 2017 1.040 1.080 1.030 1.080 34,038 +0.04(+3.85%)
Sep 01, 2017 1.090 1.041 1.040 62,027 -0.00(-0.06%)
Aug 31, 2017 1.100 1.100 1.041 1.041 2,592 -0.06(-5.40%)
Aug 30, 2017 1.000 1.100 1.000 1.100 5,303 +0.07(+6.80%)
Aug 28, 2017 1.030 1.030 1.030 129 -0.01(-0.66%)
Aug 25, 2017 1.050 1.050 1.030 1.037 2,302 -0.00(-0.31%)
Aug 24, 2017 1.050 1.050 1.040 1.040 15,422 -0.01(-0.95%)
Aug 23, 2017 1.100 1.100 1.050 1.050 23,179 +0.02(+1.94%)
Aug 22, 2017 1.030 1.030 1.030 1.030 5,175 -0.01(-0.96%)
Aug 21, 2017 1.042 1.042 1.030 1.040 3,801 +0.00(+0.00%)
Aug 18, 2017 1.079 1.079 1.040 1.040 5,909 -0.01(-0.95%)
Aug 17, 2017 1.074 1.074 1.050 1.050 1,941 +0.00(+0.00%)
Aug 16, 2017 1.030 1.060 1.030 1.050 3,957 -0.03(-2.78%)
Aug 15, 2017 1.060 1.090 1.060 1.080 29,569 +0.03(+2.86%)
Aug 14, 2017 1.010 1.050 1.010 1.050 4,243 +0.01(+0.96%)
Aug 11, 2017 1.040 1.040 1.040 1.040 2,511 -0.01(-0.95%)
Aug 09, 2017 1.050 1.050 1.050 72 -0.00(-0.01%)
Aug 08, 2017 1.050 1.057 1.050 1.050 4,313 -0.01(-0.93%)
Aug 07, 2017 1.030 1.060 1.000 1.060 16,699 +0.03(+2.91%)
Aug 04, 2017 1.030 1.030 1.030 1.030 482 +0.00(+0.00%)
Aug 03, 2017 1.030 1.030 1.030 1.030 150 -0.03(-2.83%)
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.