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

Spar Group Inc (NQ: SGRP )

2.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 0.7789 0.7988 0.7205 0.7422 77,700 -0.02(-2.34%)
Oct 29, 2020 0.7500 0.7900 0.7300 0.7600 112,780 -0.02(-2.55%)
Oct 28, 2020 0.7540 0.8195 0.7540 0.7799 138,732 -0.03(-3.64%)
Oct 27, 2020 0.7450 0.8708 0.7450 0.8094 901,678 +0.06(+7.92%)
Oct 26, 2020 0.7700 0.7900 0.7400 0.7500 391,399 -0.05(-6.25%)
Oct 23, 2020 0.8700 0.8700 0.7701 0.8000 232,300 -0.02(-2.44%)
Oct 22, 2020 0.8200 0.9400 0.7700 0.8200 1,376,247 -0.03(-3.72%)
Oct 21, 2020 0.7984 0.9600 0.7912 0.8517 1,505,281 +0.05(+5.83%)
Oct 20, 2020 0.7818 0.8091 0.7802 0.8048 23,706 -0.01(-0.63%)
Oct 19, 2020 0.8100 0.8100 0.7802 0.8099 69,401 -0.00(-0.01%)
Oct 16, 2020 0.7852 0.8100 0.7852 0.8100 9,700 +0.00(+0.09%)
Oct 15, 2020 0.8150 0.8150 0.7772 0.8093 1,907 -0.01(-0.69%)
Oct 14, 2020 0.7750 0.8149 0.7750 0.8149 19,473 +0.01(+1.23%)
Oct 13, 2020 0.7871 0.8150 0.7740 0.8050 115,787 +0.01(+1.68%)
Oct 12, 2020 0.7872 0.8150 0.7871 0.7917 10,704 -0.03(-3.20%)
Oct 09, 2020 0.8199 0.8199 0.7831 0.8179 7,600 -0.00(-0.01%)
Oct 08, 2020 0.8001 0.8200 0.7810 0.8180 18,075 -0.00(-0.12%)
Oct 07, 2020 0.7869 0.8364 0.7801 0.8190 71,249 +0.03(+3.93%)
Oct 06, 2020 0.8100 0.8385 0.7730 0.7880 76,636 -0.01(-1.33%)
Oct 05, 2020 0.7749 0.8100 0.7716 0.7986 61,564 -0.00(-0.04%)
Oct 02, 2020 0.7000 0.7990 0.7000 0.7989 61,800 +0.02(+3.10%)
Oct 01, 2020 0.7700 0.7899 0.7494 0.7749 10,621 +0.01(+1.83%)
Sep 30, 2020 0.7600 0.7800 0.7600 0.7610 59,519 +0.00(+0.29%)
Sep 29, 2020 0.7300 0.7600 0.7005 0.7588 74,414 +0.03(+3.95%)
Sep 28, 2020 0.6800 0.7500 0.6800 0.7300 43,023 +0.01(+1.04%)
Sep 25, 2020 0.6800 0.7989 0.6750 0.7225 208,000 +0.04(+5.47%)
Sep 24, 2020 0.6700 0.7100 0.6600 0.6850 57,739 -0.00(-0.72%)
Sep 23, 2020 0.7000 0.7100 0.6900 0.6900 17,940 -0.02(-2.82%)
Sep 22, 2020 0.7400 0.7400 0.7000 0.7100 13,009 +0.00(+0.07%)
Sep 21, 2020 0.7300 0.7380 0.7000 0.7095 37,878 -0.04(-5.19%)
Sep 18, 2020 0.7410 0.7580 0.7342 0.7483 52,100 +0.00(+0.50%)
Sep 17, 2020 0.7300 0.7579 0.7300 0.7446 10,750 +0.01(+1.58%)
Sep 16, 2020 0.7311 0.7599 0.7311 0.7330 28,814 +0.00(+0.41%)
Sep 15, 2020 0.7600 0.7700 0.7300 0.7300 48,966 -0.01(-1.35%)
Sep 14, 2020 0.7200 0.7449 0.7101 0.7400 54,024 +0.00(+0.30%)
Sep 11, 2020 0.7899 0.7998 0.7160 0.7378 96,100 -0.02(-2.66%)
Sep 10, 2020 0.7700 0.8000 0.7580 0.7580 58,109 -0.01(-1.56%)
Sep 09, 2020 0.7900 0.8000 0.7600 0.7700 30,368 -0.01(-1.28%)
Sep 08, 2020 0.8100 0.8100 0.7600 0.7800 165,451 -0.04(-4.65%)
Sep 04, 2020 0.8500 0.8702 0.8101 0.8180 110,600 -0.02(-2.62%)
Sep 03, 2020 0.8500 0.8900 0.8300 0.8400 226,898 +0.02(+1.82%)
Sep 02, 2020 0.8662 0.8662 0.8200 0.8250 92,430 -0.05(-5.17%)
Sep 01, 2020 0.8600 0.8700 0.8300 0.8700 84,596 +0.02(+2.22%)
Aug 31, 2020 0.8410 0.8800 0.8122 0.8511 239,786 +0.01(+1.03%)
Aug 28, 2020 0.9000 0.9286 0.8424 0.8424 388,800 -0.09(-9.55%)
Aug 27, 2020 1.000 1.010 0.9250 0.9313 147,746 -0.08(-7.79%)
Aug 26, 2020 1.070 1.090 1.010 1.010 356,341 -0.09(-8.18%)
Aug 25, 2020 0.9400 1.140 0.9300 1.100 1,495,383 +0.17(+18.28%)
Aug 24, 2020 0.9200 1.070 0.8600 0.9300 782,476 -0.11(-10.58%)
Aug 21, 2020 0.8680 1.080 0.8410 1.040 944,000 +0.17(+19.91%)
Aug 20, 2020 0.8598 0.9100 0.8392 0.8673 125,803 -0.00(-0.29%)
Aug 19, 2020 0.8658 0.8798 0.8550 0.8698 43,780 +0.01(+1.73%)
Aug 18, 2020 0.8400 0.8865 0.8101 0.8550 216,820 +0.03(+3.01%)
Aug 17, 2020 0.8850 0.8900 0.8217 0.8300 89,108 -0.08(-8.83%)
Aug 14, 2020 0.8800 0.9300 0.8764 0.9104 56,000 -0.01(-0.72%)
Aug 13, 2020 0.9378 0.9378 0.8800 0.9170 45,779 -0.02(-2.22%)
Aug 12, 2020 0.9300 0.9681 0.8245 0.9378 205,561 +0.01(+0.84%)
Aug 11, 2020 0.9689 0.9699 0.9300 0.9300 85,453 -0.04(-4.14%)
Aug 10, 2020 0.9300 0.9994 0.9211 0.9702 288,013 +0.02(+2.10%)
Aug 07, 2020 0.9800 0.9800 0.9306 0.9502 267,800 -0.02(-2.04%)
Aug 06, 2020 1.010 1.020 0.9000 0.9700 725,291 -0.04(-3.96%)
Aug 05, 2020 1.030 1.050 0.9600 1.010 221,051 +0.00(+0.00%)
Aug 04, 2020 1.050 1.090 1.000 1.010 349,522 -0.05(-4.72%)
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.