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 (%)
Nov 28, 2008 0.6900 0.8000 0.6900 0.8000 7,895 +0.11(+15.94%)
Nov 26, 2008 0.5400 0.6900 0.5400 0.6900 7,100 +0.04(+6.15%)
Nov 25, 2008 0.6500 0.6500 0.6500 0.6500 400 +0.19(+41.30%)
Nov 24, 2008 0.4600 0.4600 0.4600 0.4600 100 -0.19(-29.23%)
Nov 21, 2008 0.6000 0.6500 0.6000 0.6500 8,100 +0.00(+0.00%)
Nov 20, 2008 0.6700 0.6700 0.6500 0.6500 1,000 -0.04(-5.80%)
Nov 18, 2008 0.5600 0.6900 0.6900 0.6900 2,300 +0.04(+6.15%)
Nov 14, 2008 0.6400 0.6500 0.6500 0.6500 2,600 +0.19(+41.30%)
Nov 12, 2008 0.4600 0.4600 0.4600 0.4600 400 -0.02(-4.17%)
Nov 11, 2008 0.4800 0.8100 0.4500 0.4800 9,583 +0.06(+14.31%)
Nov 10, 2008 0.4201 0.4300 0.4121 0.4199 24,340 -0.47(-52.82%)
Nov 07, 2008 0.8900 0.8900 0.8900 0.8900 200 +0.04(+4.69%)
Nov 06, 2008 0.6900 0.9000 0.6900 0.8501 11,658 +0.44(+107.34%)
Nov 05, 2008 0.5200 0.5200 0.4100 0.4100 1,400 -0.14(-25.45%)
Oct 30, 2008 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Oct 28, 2008 0.5500 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
Oct 27, 2008 0.5500 0.5500 0.5500 0.5500 100 +0.05(+10.00%)
Oct 23, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 22, 2008 0.6000 0.6000 0.5000 0.5000 300 +0.02(+4.17%)
Oct 21, 2008 0.4800 0.4800 0.4800 0.4800 200 -0.06(-11.11%)
Oct 20, 2008 0.5500 0.7000 0.5000 0.5400 1,327 +0.05(+10.20%)
Oct 17, 2008 0.4900 0.4900 0.4900 0.4900 200 -0.11(-18.06%)
Oct 16, 2008 0.5689 0.5980 0.4150 0.5980 2,476 +0.07(+12.83%)
Oct 15, 2008 0.3600 0.5300 0.3600 0.5300 9,124 +0.20(+60.61%)
Oct 14, 2008 0.5600 0.6600 0.2300 0.3300 13,200 -0.17(-34.00%)
Oct 10, 2008 0.5700 0.5700 0.5000 0.5000 13,400 -0.02(-3.83%)
Oct 08, 2008 0.7800 0.5199 0.5199 0.5199 8,700 -0.28(-35.01%)
Oct 07, 2008 0.6000 0.8000 0.6000 0.8000 600 +0.26(+48.15%)
Oct 06, 2008 0.6600 0.6600 0.5400 0.5400 4,000 -0.11(-16.92%)
Oct 03, 2008 0.6100 0.7000 0.6100 0.6500 7,900 -0.07(-9.72%)
Oct 02, 2008 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Oct 01, 2008 0.7300 0.7300 0.7200 0.7200 1,400 -0.08(-10.00%)
Sep 30, 2008 0.8000 0.8300 0.7300 0.8000 2,730 +0.00(+0.00%)
Sep 29, 2008 0.8400 0.8500 0.8000 0.8000 3,290 -0.04(-4.76%)
Sep 25, 2008 0.8400 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Sep 24, 2008 0.8600 0.8600 0.8600 0.8600 2,118 +0.00(+0.00%)
Sep 23, 2008 0.9100 0.9100 0.8600 0.8600 3,300 -0.04(-4.44%)
Sep 22, 2008 0.9900 0.9900 0.9000 0.9000 8,803 -0.10(-10.00%)
Sep 18, 2008 1.000 1.000 1.000 1.000 500 -0.17(-14.53%)
Sep 15, 2008 1.170 1.170 1.170 1.170 500 -0.01(-0.84%)
Sep 09, 2008 1.180 1.180 1.180 1.180 2,100 +0.18(+17.99%)
Sep 08, 2008 1.000 1.000 1.000 1.000 3,000 -0.18(-14.89%)
Sep 05, 2008 1.180 1.180 1.175 1.175 1,796 +0.18(+17.50%)
Sep 04, 2008 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
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.