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

Spar Group Inc (NQ: SGRP )

2.320 +0.110 (+4.98%)
Streaming Delayed Price Updated: 1:31 PM 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 (%)
Dec 31, 2002 3.000 3.170 2.520 3.170 2,400 +0.19(+6.38%)
Dec 30, 2002 3.090 3.300 2.550 2.980 6,600 -0.10(-3.25%)
Dec 27, 2002 3.100 3.600 2.920 3.080 3,000 -0.02(-0.65%)
Dec 26, 2002 3.300 3.310 2.850 3.100 4,100 -0.21(-6.34%)
Dec 24, 2002 3.250 3.310 3.240 3.310 1,400 +0.17(+5.41%)
Dec 23, 2002 3.140 3.140 3.140 3.140 100 +0.02(+0.64%)
Dec 20, 2002 3.000 3.120 3.000 3.120 2,500 +0.02(+0.65%)
Dec 19, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 18, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 17, 2002 3.100 3.100 3.100 3.100 100 +0.09(+2.99%)
Dec 16, 2002 3.200 3.200 3.010 3.010 500 -0.36(-10.68%)
Dec 13, 2002 2.870 3.370 2.870 3.370 1,200 +0.24(+7.67%)
Dec 12, 2002 3.550 3.550 3.130 3.130 1,200 -0.47(-13.06%)
Dec 11, 2002 3.510 3.600 3.510 3.600 5,500 +0.00(+0.00%)
Dec 10, 2002 3.480 3.600 3.460 3.600 15,600 +0.55(+18.03%)
Dec 09, 2002 2.850 3.080 2.850 3.050 4,700 +0.23(+8.16%)
Dec 06, 2002 2.820 2.900 2.810 2.820 2,600 -0.01(-0.35%)
Dec 05, 2002 2.930 2.930 2.830 2.830 1,100 +0.02(+0.68%)
Dec 04, 2002 2.970 2.970 2.810 2.811 4,300 -0.28(-9.03%)
Dec 03, 2002 3.610 3.610 3.090 3.090 2,200 -0.44(-12.46%)
Dec 02, 2002 3.240 3.530 3.240 3.530 6,200 +0.29(+8.95%)
Nov 29, 2002 3.240 3.240 3.150 3.240 31,500 +0.24(+8.00%)
Nov 27, 2002 3.570 3.570 2.900 3.000 8,600 -0.50(-14.29%)
Nov 26, 2002 3.789 3.789 3.330 3.500 18,400 -0.20(-5.41%)
Nov 25, 2002 4.020 4.020 3.520 3.700 20,800 +0.07(+1.93%)
Nov 22, 2002 2.700 4.920 2.700 3.630 17,400 +1.00(+37.97%)
Nov 21, 2002 2.680 2.680 2.631 2.631 300 -0.04(-1.46%)
Nov 20, 2002 2.640 2.670 2.630 2.670 9,200 +0.07(+2.69%)
Nov 19, 2002 2.630 2.640 2.600 2.600 21,100 +0.13(+5.26%)
Nov 18, 2002 2.420 2.739 2.420 2.470 7,600 -0.28(-10.18%)
Nov 15, 2002 2.490 2.750 2.490 2.750 9,000 +0.00(+0.00%)
Nov 14, 2002 2.750 2.750 2.750 2.750 600 +0.05(+1.85%)
Nov 13, 2002 2.700 2.700 2.700 2.700 100 -0.03(-1.10%)
Nov 12, 2002 2.730 2.730 2.730 2.730 500 +0.39(+16.67%)
Nov 11, 2002 2.330 2.340 2.330 2.340 600 +0.14(+6.36%)
Nov 08, 2002 2.350 2.350 2.200 2.200 1,600 -0.10(-4.35%)
Nov 07, 2002 2.340 2.340 2.300 2.300 2,400 -0.04(-1.71%)
Nov 06, 2002 2.340 2.340 2.340 2.340 500 +0.09(+4.00%)
Nov 05, 2002 2.350 2.350 2.000 2.250 7,600 +0.10(+4.65%)
Nov 04, 2002 2.000 2.200 2.000 2.150 7,200 +0.11(+5.39%)
Nov 01, 2002 2.064 2.064 2.010 2.040 5,600 +0.05(+2.51%)
Oct 31, 2002 1.990 1.990 1.930 1.990 1,900 +0.01(+0.51%)
Oct 30, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 29, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 28, 2002 2.100 2.100 1.980 1.980 3,400 -0.06(-2.94%)
Oct 25, 2002 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Oct 24, 2002 1.950 2.040 1.950 2.040 600 +0.13(+6.81%)
Oct 23, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 22, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 21, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 18, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 17, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 16, 2002 1.910 1.910 1.910 1.910 600 +0.00(+0.00%)
Oct 15, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 14, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 11, 2002 1.920 1.920 1.910 1.910 8,000 +0.00(+0.00%)
Oct 10, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 09, 2002 1.910 1.910 1.910 1.910 3,300 -0.19(-9.05%)
Oct 08, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 07, 2002 2.100 2.100 2.100 2.100 200 -0.03(-1.41%)
Oct 04, 2002 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Oct 03, 2002 2.080 2.130 2.060 2.130 1,700 +0.21(+10.94%)
Oct 02, 2002 2.080 2.080 1.920 1.920 500 +0.01(+0.52%)
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.