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 30, 2018 0.8100 0.8100 0.7500 0.7500 23,200 -0.05(-6.30%)
Nov 29, 2018 0.7900 0.8323 0.7819 0.8004 31,669 -0.00(-0.20%)
Nov 28, 2018 0.8275 0.8700 0.8000 0.8020 46,017 -0.05(-5.65%)
Nov 27, 2018 0.8900 0.9166 0.8201 0.8500 223,878 -0.03(-3.90%)
Nov 26, 2018 0.8600 0.8888 0.8600 0.8845 26,632 +0.01(+1.67%)
Nov 23, 2018 0.8600 0.8700 0.8600 0.8700 10,400 -0.00(-0.30%)
Nov 21, 2018 0.8726 0.8726 0.8726 0 +0.00(+0.29%)
Nov 20, 2018 0.8601 0.9100 0.8402 0.8701 72,662 -0.03(-3.32%)
Nov 19, 2018 0.9900 1.140 0.8996 0.9000 1,634,779 +0.06(+7.14%)
Nov 16, 2018 0.8450 0.8450 0.8400 0.8400 3,700 -0.01(-0.85%)
Nov 15, 2018 0.8925 0.8925 0.8400 0.8472 10,988 -0.00(-0.33%)
Nov 14, 2018 0.8300 0.8775 0.8300 0.8500 3,038 -0.01(-1.16%)
Nov 13, 2018 0.8759 0.9800 0.8401 0.8600 24,792 -0.02(-1.82%)
Nov 12, 2018 0.9772 0.9772 0.8759 0.8759 5,784 -0.04(-4.79%)
Nov 09, 2018 0.9000 0.9600 0.8800 0.9200 6,600 +0.02(+2.09%)
Nov 08, 2018 0.9012 0.9014 0.9012 0.9012 2,286 -0.00(-0.03%)
Nov 07, 2018 0.9015 0.9062 0.9015 0.9015 2,635 -0.00(-0.16%)
Nov 06, 2018 0.9012 0.9201 0.9012 0.9029 1,967 -0.05(-5.36%)
Nov 05, 2018 0.9232 0.9550 0.8673 0.9540 17,779 +0.03(+3.14%)
Nov 02, 2018 0.9690 0.9690 0.9250 0.9250 4,600 -0.04(-3.87%)
Nov 01, 2018 0.9231 0.9622 0.9231 0.9622 2,951 -0.00(-0.50%)
Oct 31, 2018 0.9325 0.9735 0.9225 0.9670 20,062 -0.03(-2.70%)
Oct 30, 2018 0.9100 1.035 0.9001 0.9938 178,184 +0.07(+8.01%)
Oct 29, 2018 0.9130 0.9241 0.9130 0.9201 5,244 -0.05(-5.63%)
Oct 26, 2018 0.9210 0.9800 0.9210 0.9750 3,100 +0.05(+5.86%)
Oct 25, 2018 0.9700 1.017 0.9031 0.9210 48,612 -0.11(-10.58%)
Oct 24, 2018 0.9200 1.220 0.9124 1.030 371,546 +0.11(+11.94%)
Oct 23, 2018 0.9301 0.9319 0.8900 0.9201 14,070 -0.01(-1.08%)
Oct 22, 2018 0.9301 0.9397 0.9301 0.9301 1,689 +0.00(+0.01%)
Oct 19, 2018 0.9350 0.9400 0.9300 0.9300 3,100 -0.01(-0.56%)
Oct 18, 2018 0.9355 0.9398 0.9351 0.9352 3,814 +0.00(+0.00%)
Oct 17, 2018 0.9500 0.9548 0.9208 0.9352 10,283 -0.01(-1.56%)
Oct 16, 2018 0.9551 0.9551 0.9500 0.9500 5,290 -0.00(-0.11%)
Oct 15, 2018 0.9501 0.9530 0.9500 0.9510 16,033 +0.00(+0.11%)
Oct 12, 2018 0.9500 0.9500 0.9500 0.9500 12,600 -0.00(-0.01%)
Oct 11, 2018 0.9503 0.9526 0.9501 0.9501 2,972 -0.00(-0.02%)
Oct 10, 2018 0.9503 0.9700 0.9503 0.9503 3,166 +0.00(+0.00%)
Oct 09, 2018 0.9503 0.9630 0.9503 0.9503 2,665 -0.01(-1.32%)
Oct 08, 2018 0.9800 0.9800 0.9501 0.9630 2,168 +0.01(+1.37%)
Oct 05, 2018 0.9600 0.9650 0.9500 0.9500 21,400 -0.00(-0.06%)
Oct 04, 2018 0.9502 0.9697 0.9501 0.9506 15,588 -0.03(-3.00%)
Oct 03, 2018 0.9900 0.9900 0.9500 0.9800 22,153 +0.03(+3.00%)
Oct 02, 2018 1.010 1.010 0.9513 0.9515 36,839 -0.03(-3.11%)
Oct 01, 2018 1.020 1.020 0.9820 0.9820 20,475 +0.00(+0.20%)
Sep 28, 2018 0.9700 1.040 0.9600 0.9800 48,700 +0.00(+0.00%)
Sep 27, 2018 1.040 1.040 0.9602 0.9800 68,042 -0.05(-4.85%)
Sep 26, 2018 1.080 1.110 1.010 1.030 53,808 -0.10(-8.85%)
Sep 25, 2018 1.120 1.190 1.110 1.130 84,157 -0.04(-3.42%)
Sep 24, 2018 1.320 1.320 1.100 1.170 239,103 +0.01(+0.86%)
Sep 21, 2018 1.100 1.230 1.080 1.160 213,200 +0.07(+6.42%)
Sep 20, 2018 0.9900 1.090 0.9800 1.090 259,299 +0.10(+10.32%)
Sep 19, 2018 0.9500 1.040 0.9300 0.9880 66,588 +0.04(+4.03%)
Sep 18, 2018 0.9300 0.9498 0.9110 0.9497 30,171 +0.02(+1.90%)
Sep 17, 2018 0.9110 0.9497 0.9110 0.9320 19,970 +0.02(+2.42%)
Sep 14, 2018 0.9100 0.9400 0.9100 0.9100 9,600 -0.01(-1.09%)
Sep 13, 2018 0.9173 0.9499 0.9173 0.9200 6,664 +0.00(+0.29%)
Sep 12, 2018 0.9418 0.9499 0.9071 0.9173 13,052 -0.00(-0.29%)
Sep 11, 2018 0.9000 0.9380 0.9000 0.9200 32,426 +0.02(+2.21%)
Sep 10, 2018 0.9001 0.9240 0.9001 0.9001 3,535 -0.01(-1.09%)
Sep 07, 2018 0.9300 0.9900 0.9000 0.9100 57,900 -0.02(-1.67%)
Sep 06, 2018 0.9895 0.9999 0.9204 0.9255 39,465 -0.03(-2.68%)
Sep 05, 2018 1.038 1.038 0.9257 0.9510 49,661 -0.04(-3.94%)
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.