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 (+7.46%)
Streaming Delayed Price Updated: 11:53 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 30, 2023 0.9599 0.9599 0.8924 0.9110 37,776 -0.00(-0.44%)
Nov 29, 2023 0.9570 0.9570 0.9150 0.9150 3,393 +0.00(+0.38%)
Nov 28, 2023 0.9201 0.9201 0.9115 0.9115 32,328 -0.01(-0.98%)
Nov 27, 2023 0.9500 0.9500 0.9177 0.9205 5,911 -0.03(-3.11%)
Nov 24, 2023 0.9499 0.9500 0.9499 0.9500 1,977 +0.00(+0.01%)
Nov 22, 2023 0.9199 0.9500 0.9198 0.9499 6,314 +0.03(+3.24%)
Nov 21, 2023 0.9201 0.9201 0.9201 0.9201 497 -0.03(-2.80%)
Nov 20, 2023 0.9600 0.9601 0.9445 0.9466 13,070 -0.03(-2.91%)
Nov 17, 2023 0.9601 0.9750 0.9601 0.9750 1,067 +0.00(+0.49%)
Nov 16, 2023 0.9700 0.9702 0.9550 0.9702 3,579 -0.02(-2.00%)
Nov 15, 2023 0.9900 0.9900 0.9700 0.9900 3,806 -0.02(-1.98%)
Nov 14, 2023 1.030 1.030 0.9902 1.010 8,124 +0.03(+3.06%)
Nov 13, 2023 0.9400 0.9900 0.9400 0.9800 2,529 +0.02(+2.08%)
Nov 10, 2023 1.030 1.030 0.9600 0.9600 7,690 -0.01(-0.76%)
Nov 09, 2023 0.8496 1.007 0.8496 0.9674 31,426 -0.02(-1.79%)
Nov 08, 2023 0.9300 0.9850 0.9300 0.9850 4,243 +0.05(+5.79%)
Nov 07, 2023 0.9400 0.9400 0.9311 0.9311 1,012 -0.02(-2.00%)
Nov 06, 2023 1.005 1.020 0.9500 0.9501 6,578 -0.04(-4.03%)
Nov 03, 2023 0.9946 1.040 0.9687 0.9900 22,503 -0.01(-0.50%)
Nov 02, 2023 0.9800 0.9997 0.9800 0.9950 10,133 +0.01(+0.55%)
Nov 01, 2023 0.9400 0.9898 0.9309 0.9896 2,737 -0.00(-0.02%)
Oct 31, 2023 0.9799 0.9899 0.9380 0.9898 5,247 +0.05(+5.07%)
Oct 30, 2023 0.9425 0.9998 0.9190 0.9420 4,951 -0.01(-0.56%)
Oct 27, 2023 0.9405 0.9998 0.9405 0.9473 732 -0.02(-2.34%)
Oct 26, 2023 0.9300 0.9997 0.9300 0.9700 6,624 -0.03(-2.87%)
Oct 25, 2023 0.8860 0.9999 0.8860 0.9987 3,896 +0.06(+6.24%)
Oct 24, 2023 0.9300 0.9402 0.9333 0.9400 10,216 -0.01(-0.93%)
Oct 23, 2023 0.9300 1.090 0.9300 0.9488 9,491 -0.05(-5.09%)
Oct 20, 2023 1.040 1.040 0.9997 0.9997 1,802 +0.06(+6.32%)
Oct 19, 2023 0.9403 0.9403 0.9403 0.9403 628 +0.00(+0.03%)
Oct 18, 2023 0.9400 0.9400 0.9400 0.9400 277 +0.02(+1.95%)
Oct 17, 2023 0.9101 0.9790 0.9101 0.9220 30,677 +0.01(+1.19%)
Oct 16, 2023 0.8502 0.9800 0.9111 0.9112 20,657 +0.03(+3.55%)
Oct 13, 2023 0.8800 0.8901 0.8800 0.8800 9,703 +0.00(+0.27%)
Oct 12, 2023 0.9182 0.9450 0.8776 0.8776 103,919 -0.01(-0.87%)
Oct 11, 2023 0.9098 0.9598 0.8853 0.8853 5,137 -0.00(-0.08%)
Oct 10, 2023 0.9200 0.9598 0.8827 0.8860 55,839 -0.03(-3.70%)
Oct 09, 2023 0.9200 0.9200 0.9100 0.9200 3,724 +0.00(+0.00%)
Oct 06, 2023 0.9041 0.9399 0.9041 0.9200 1,307 -0.01(-1.20%)
Oct 05, 2023 0.9600 0.9900 0.9312 0.9312 4,087 -0.01(-0.94%)
Oct 04, 2023 0.9303 0.9589 0.9099 0.9400 61,320 -0.06(-5.94%)
Oct 03, 2023 0.9400 0.9996 0.9422 0.9994 3,333 +0.06(+6.27%)
Oct 02, 2023 0.9700 0.9950 0.9401 0.9404 9,500 -0.02(-2.36%)
Sep 29, 2023 1.000 1.015 0.9402 0.9631 5,100 -0.05(-4.64%)
Sep 28, 2023 1.010 1.063 0.9601 1.010 14,621 +0.02(+2.02%)
Sep 27, 2023 0.9997 0.9997 0.9662 0.9900 5,762 +0.03(+2.59%)
Sep 26, 2023 0.9287 0.9990 0.9287 0.9650 9,518 -0.01(-1.33%)
Sep 25, 2023 0.9801 1.020 0.9780 0.9780 3,284 +0.01(+0.80%)
Sep 22, 2023 0.9700 0.9702 0.9304 0.9702 3,653 -0.01(-0.99%)
Sep 21, 2023 0.9505 0.9799 0.9505 0.9799 3,569 +0.03(+3.15%)
Sep 20, 2023 1.050 1.050 0.9500 0.9500 10,771 -0.02(-2.06%)
Sep 19, 2023 0.9499 0.9700 0.9312 0.9700 13,872 +0.01(+1.04%)
Sep 18, 2023 0.9300 0.9695 0.9101 0.9600 33,590 +0.03(+3.23%)
Sep 15, 2023 0.9900 1.040 0.9300 0.9300 47,131 -0.04(-4.12%)
Sep 14, 2023 0.9606 1.000 0.9125 0.9700 63,412 -0.01(-1.02%)
Sep 13, 2023 1.077 1.077 0.9410 0.9800 59,687 -0.06(-5.77%)
Sep 12, 2023 1.050 1.100 1.030 1.040 16,726 -0.03(-2.80%)
Sep 11, 2023 1.030 1.140 1.030 1.070 7,920 +0.00(+0.00%)
Sep 08, 2023 1.070 1.140 1.070 1.070 5,260 +0.00(+0.00%)
Sep 07, 2023 1.080 1.100 1.070 1.070 3,384 -0.01(-0.93%)
Sep 06, 2023 1.070 1.090 1.070 1.080 1,838 -0.01(-0.92%)
Sep 05, 2023 1.130 1.140 1.090 1.090 12,668 -0.05(-4.39%)
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.