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 (%)
Dec 31, 2007 0.6800 0.7000 0.6500 0.6900 4,900 +0.01(+1.47%)
Dec 28, 2007 0.7200 0.7200 0.6500 0.6800 3,800 -0.04(-5.56%)
Dec 27, 2007 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 26, 2007 0.7200 0.7200 0.7200 0.7200 200 +0.03(+4.35%)
Dec 24, 2007 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 21, 2007 0.7500 0.7500 0.6900 0.6900 9,900 -0.11(-13.75%)
Dec 20, 2007 0.7500 0.8000 0.7500 0.8000 600 +0.11(+15.94%)
Dec 19, 2007 0.7100 0.7100 0.6700 0.6900 17,300 -0.08(-10.39%)
Dec 18, 2007 0.7700 0.7700 0.7700 0.7700 900 +0.06(+8.27%)
Dec 17, 2007 0.8400 0.8400 0.7100 0.7112 16,100 -0.16(-18.25%)
Dec 14, 2007 0.9300 0.9900 0.8500 0.8700 15,700 +0.17(+24.27%)
Dec 13, 2007 0.7001 0.7001 0.7001 0.7001 1,000 -0.13(-15.66%)
Dec 12, 2007 0.8301 0.8301 0.8301 0.8301 0 +0.00(+0.00%)
Dec 11, 2007 0.8301 0.8301 0.8301 0.8301 200 -0.11(-12.07%)
Dec 10, 2007 0.9900 0.9900 0.6600 0.9440 1,000 -0.08(-7.45%)
Dec 07, 2007 0.9800 1.020 0.8400 1.020 30,520 +0.04(+4.05%)
Dec 06, 2007 0.9500 0.9803 0.7500 0.9803 26,145 +0.11(+12.67%)
Dec 05, 2007 0.8100 0.9400 0.8100 0.8701 18,155 +0.07(+8.76%)
Dec 04, 2007 0.7400 0.8000 0.7400 0.8000 10,079 +0.06(+8.11%)
Dec 03, 2007 0.7000 0.7400 0.7000 0.7400 13,947 +0.05(+7.25%)
Nov 30, 2007 0.6889 0.7000 0.5400 0.6900 43,490 +0.12(+21.05%)
Nov 29, 2007 0.6000 0.6012 0.5700 0.5700 10,791 -0.03(-5.00%)
Nov 28, 2007 0.6600 0.7400 0.6000 0.6000 51,843 -0.05(-7.69%)
Nov 27, 2007 0.6600 0.6600 0.6400 0.6500 11,591 +0.00(+0.00%)
Nov 26, 2007 0.6300 0.6500 0.6300 0.6500 2,900 +0.02(+3.17%)
Nov 23, 2007 0.6300 0.6300 0.6300 0.6300 14,878 -0.04(-6.08%)
Nov 21, 2007 0.7500 0.7500 0.6708 0.6708 2,600 -0.13(-16.15%)
Nov 20, 2007 0.8000 0.8000 0.8000 0.8000 4,500 +0.05(+6.67%)
Nov 19, 2007 0.6400 0.7500 0.6400 0.7500 8,130 +0.10(+15.38%)
Nov 16, 2007 0.6400 0.6800 0.6400 0.6500 2,650 -0.02(-2.99%)
Nov 15, 2007 0.6800 0.6800 0.6400 0.6700 31,392 +0.01(+1.52%)
Nov 14, 2007 0.6800 0.6800 0.6600 0.6600 14,478 -0.01(-1.49%)
Nov 13, 2007 0.6700 0.6800 0.6700 0.6700 8,509 -0.01(-1.47%)
Nov 12, 2007 0.7100 0.7112 0.6800 0.6800 36,261 -0.03(-4.23%)
Nov 09, 2007 0.7210 0.7300 0.7100 0.7100 3,048 -0.05(-6.34%)
Nov 08, 2007 0.7581 0.7581 0.7581 0.7581 0 +0.00(+0.00%)
Nov 07, 2007 0.7311 0.7581 0.7200 0.7581 7,440 +0.01(+1.08%)
Nov 06, 2007 0.7200 0.8500 0.7200 0.7500 6,631 -0.05(-6.25%)
Nov 05, 2007 0.7800 0.8000 0.7800 0.8000 2,400 +0.06(+8.09%)
Nov 02, 2007 0.7700 0.7700 0.7200 0.7401 8,300 -0.03(-3.88%)
Nov 01, 2007 1.000 1.000 0.6112 0.7700 2,656 -0.13(-14.44%)
Oct 31, 2007 0.7000 1.000 0.6900 0.9000 6,794 +0.22(+32.35%)
Oct 30, 2007 0.7600 0.7700 0.6800 0.6800 12,000 -0.08(-10.53%)
Oct 29, 2007 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Oct 26, 2007 0.8100 0.8100 0.7600 0.7600 7,800 -0.09(-10.59%)
Oct 25, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 24, 2007 0.8500 0.8500 0.8500 0.8500 3,400 +0.00(+0.00%)
Oct 23, 2007 0.8600 0.8600 0.8500 0.8500 15,664 -0.01(-1.16%)
Oct 22, 2007 0.9200 0.9700 0.8500 0.8600 3,400 -0.06(-6.52%)
Oct 19, 2007 0.8500 0.9500 0.8500 0.9200 15,470 +0.06(+6.98%)
Oct 18, 2007 0.9000 0.9000 0.8500 0.8600 9,911 -0.04(-4.44%)
Oct 17, 2007 0.9100 0.9400 0.9000 0.9000 13,810 -0.04(-4.26%)
Oct 16, 2007 0.9400 0.9500 0.9400 0.9400 28,130 +0.00(+0.00%)
Oct 15, 2007 0.9700 0.9703 0.9400 0.9400 14,553 -0.03(-3.09%)
Oct 12, 2007 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 11, 2007 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 10, 2007 0.9600 0.9700 0.9600 0.9700 2,550 +0.01(+1.04%)
Oct 09, 2007 0.9600 0.9612 0.9600 0.9600 3,570 +0.00(+0.00%)
Oct 08, 2007 0.9600 0.9600 0.9600 0.9600 1,523 -0.03(-3.03%)
Oct 05, 2007 1.000 1.010 0.9600 0.9900 19,400 -0.01(-1.00%)
Oct 04, 2007 1.000 1.000 1.000 1.000 4,653 +0.00(+0.00%)
Oct 03, 2007 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Oct 02, 2007 1.000 1.000 1.000 1.000 700 +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.