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

Spar Group Inc (NQ: SGRP )

2.375 +0.165 (+7.47%)
Streaming Delayed Price Updated: 11:41 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 (%)
Nov 28, 2003 3.500 3.980 3.500 3.650 16,687 +0.17(+4.89%)
Nov 26, 2003 3.480 3.490 3.310 3.480 3,540 +0.00(+0.00%)
Nov 25, 2003 3.540 3.540 3.330 3.480 2,459 +0.03(+0.87%)
Nov 24, 2003 3.220 3.470 3.200 3.450 6,900 -0.07(-1.99%)
Nov 21, 2003 3.580 3.520 3.520 3.520 2,000 -0.06(-1.68%)
Nov 20, 2003 3.591 3.591 3.580 3.580 1,850 -0.07(-1.92%)
Nov 19, 2003 3.651 3.651 3.650 3.650 350 -0.01(-0.27%)
Nov 18, 2003 3.660 3.720 3.660 3.660 1,883 +0.00(+0.00%)
Nov 17, 2003 3.860 3.860 3.659 3.660 5,450 -0.06(-1.64%)
Nov 14, 2003 3.740 3.750 3.721 3.721 2,430 +0.09(+2.51%)
Nov 13, 2003 3.720 3.740 3.620 3.630 11,200 -0.10(-2.68%)
Nov 12, 2003 3.710 3.740 3.700 3.730 4,100 +0.00(+0.00%)
Nov 11, 2003 3.740 3.740 3.720 3.730 5,583 +0.01(+0.27%)
Nov 10, 2003 3.800 4.100 3.660 3.720 15,804 -0.28(-7.00%)
Nov 07, 2003 4.100 4.100 4.000 4.000 3,075 -0.04(-0.99%)
Nov 06, 2003 4.000 4.040 4.000 4.040 2,200 +0.15(+3.86%)
Nov 05, 2003 3.990 3.990 3.800 3.890 6,448 -0.20(-4.87%)
Nov 04, 2003 4.300 4.300 3.991 4.089 1,303 -0.02(-0.51%)
Nov 03, 2003 4.300 4.300 4.000 4.110 7,200 +0.00(+0.00%)
Oct 31, 2003 3.920 4.110 3.920 4.110 2,800 +0.07(+1.66%)
Oct 30, 2003 4.270 4.131 4.043 4.043 3,400 -0.23(-5.32%)
Oct 29, 2003 4.120 4.290 4.120 4.270 12,900 +0.04(+0.95%)
Oct 28, 2003 4.290 4.300 4.210 4.230 7,750 -0.04(-0.98%)
Oct 27, 2003 4.217 4.300 4.200 4.272 11,400 +0.05(+1.21%)
Oct 24, 2003 4.221 4.221 4.221 4.221 400 -0.01(-0.21%)
Oct 23, 2003 4.260 4.260 4.230 4.230 1,300 -0.11(-2.53%)
Oct 22, 2003 4.280 4.410 4.270 4.340 11,500 -0.21(-4.62%)
Oct 21, 2003 4.380 4.570 4.330 4.550 12,300 +0.35(+8.33%)
Oct 20, 2003 4.210 4.230 4.190 4.200 8,000 +0.13(+3.19%)
Oct 17, 2003 4.100 4.200 4.070 4.070 13,484 -0.13(-3.10%)
Oct 16, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 15, 2003 4.230 4.240 4.100 4.200 7,100 +0.10(+2.44%)
Oct 14, 2003 4.220 4.220 4.040 4.100 7,400 +0.10(+2.53%)
Oct 13, 2003 4.250 4.250 3.951 3.999 5,000 -0.24(-5.68%)
Oct 10, 2003 4.120 4.240 3.990 4.240 9,725 +0.28(+7.07%)
Oct 09, 2003 3.960 4.050 3.960 3.960 1,900 +0.11(+2.86%)
Oct 08, 2003 3.850 3.850 3.850 3.850 1,400 -0.05(-1.28%)
Oct 07, 2003 4.000 4.000 3.850 3.900 2,000 -0.10(-2.50%)
Oct 06, 2003 4.000 4.040 4.000 4.000 4,500 -0.05(-1.23%)
Oct 03, 2003 4.151 4.151 4.000 4.050 2,100 +0.05(+1.25%)
Oct 02, 2003 4.039 4.111 4.000 4.000 1,100 +0.00(+0.00%)
Oct 01, 2003 4.119 4.269 4.000 4.000 4,325 -0.12(-2.94%)
Sep 30, 2003 3.850 4.121 3.790 4.121 5,200 +0.24(+6.21%)
Sep 29, 2003 3.990 4.010 3.880 3.880 4,800 -0.12(-3.00%)
Sep 26, 2003 4.010 4.110 4.000 4.000 8,800 +0.00(+0.00%)
Sep 25, 2003 4.030 4.150 4.000 4.000 5,000 -0.12(-2.91%)
Sep 24, 2003 4.270 4.270 4.000 4.120 4,850 +0.12(+3.00%)
Sep 23, 2003 4.250 4.250 3.870 4.000 6,400 -0.03(-0.74%)
Sep 22, 2003 4.650 4.650 3.880 4.030 16,100 -0.39(-8.80%)
Sep 19, 2003 4.380 4.480 4.310 4.419 6,100 +0.04(+0.91%)
Sep 18, 2003 4.650 4.650 4.260 4.379 1,900 +0.05(+1.13%)
Sep 17, 2003 4.320 4.650 4.320 4.330 9,800 -0.06(-1.37%)
Sep 16, 2003 4.600 4.620 4.370 4.390 23,000 -0.34(-7.19%)
Sep 15, 2003 4.610 4.730 4.480 4.730 12,500 +0.26(+5.82%)
Sep 12, 2003 4.570 4.570 4.270 4.470 8,900 -0.08(-1.76%)
Sep 11, 2003 4.790 4.790 4.550 4.550 9,600 -0.25(-5.21%)
Sep 10, 2003 4.900 4.900 4.700 4.800 5,700 -0.12(-2.44%)
Sep 09, 2003 5.000 5.000 4.700 4.920 24,300 +0.02(+0.41%)
Sep 08, 2003 4.480 4.990 4.440 4.900 9,900 +0.53(+12.13%)
Sep 05, 2003 4.490 4.490 4.310 4.370 17,400 +0.04(+0.92%)
Sep 04, 2003 4.490 4.490 4.160 4.330 25,300 +0.25(+6.13%)
Sep 03, 2003 4.000 4.080 3.930 4.080 5,100 +0.08(+2.00%)
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.