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, 2009 0.8000 0.8000 0.8000 0.8000 800 -0.07(-8.05%)
Dec 30, 2009 0.9000 0.9600 0.8000 0.8700 4,120 -0.03(-3.34%)
Dec 29, 2009 0.9001 0.9001 0.9001 0.9001 100 -0.12(-11.75%)
Dec 22, 2009 1.020 1.020 1.020 1.020 500 -0.07(-6.42%)
Dec 18, 2009 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Dec 15, 2009 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Dec 11, 2009 1.090 1.090 1.090 1.090 0 +0.04(+4.11%)
Dec 09, 2009 1.047 1.047 1.047 1.047 0 +0.11(+11.38%)
Dec 08, 2009 1.050 1.050 0.9400 0.9400 1,405 -0.11(-10.48%)
Dec 07, 2009 1.040 1.050 1.040 1.050 1,000 +0.05(+5.00%)
Dec 01, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 30, 2009 1.020 1.020 1.000 1.000 2,978 -0.08(-7.41%)
Nov 25, 2009 1.080 1.080 1.080 1.080 500 +0.08(+8.00%)
Nov 24, 2009 1.010 1.010 1.000 1.000 2,440 -0.09(-8.26%)
Nov 23, 2009 1.010 1.090 1.010 1.090 9,650 +0.09(+8.99%)
Nov 20, 2009 1.000 1.000 1.000 1.000 147 +0.00(+0.01%)
Nov 19, 2009 1.010 1.010 0.9400 1.000 10,693 +0.00(+0.00%)
Nov 18, 2009 1.000 1.000 1.000 1.000 981 -0.10(-9.09%)
Nov 17, 2009 1.000 1.100 1.000 1.100 4,200 +0.05(+4.77%)
Nov 16, 2009 1.050 1.050 1.050 1.050 239 +0.05(+4.99%)
Nov 13, 2009 0.8900 1.000 0.8900 1.000 2,438 +0.11(+12.36%)
Nov 12, 2009 0.8900 0.9000 0.8900 0.8900 1,300 +0.13(+17.11%)
Nov 11, 2009 0.9200 0.9200 0.7600 0.7600 2,100 -0.20(-20.83%)
Nov 10, 2009 0.9900 0.9900 0.9600 0.9600 3,900 +0.02(+2.13%)
Nov 09, 2009 0.9400 0.9400 0.9400 0.9400 1,000 -0.01(-1.05%)
Nov 06, 2009 1.000 1.000 0.9500 0.9500 10,735 +0.04(+4.40%)
Nov 05, 2009 0.9100 0.9100 0.9100 0.9100 400 -0.06(-6.18%)
Nov 04, 2009 0.9000 1.000 0.9000 0.9699 800 +0.22(+29.32%)
Nov 03, 2009 0.7500 0.7500 0.7500 0.7500 821 +0.00(+0.00%)
Nov 02, 2009 0.8400 0.9700 0.7400 0.7500 2,708 -0.05(-6.25%)
Oct 30, 2009 0.8800 0.8800 0.8000 0.8000 3,857 -0.08(-9.09%)
Oct 29, 2009 0.6500 0.8800 0.6500 0.8800 1,200 +0.03(+3.53%)
Oct 26, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.14(+19.72%)
Oct 23, 2009 0.7100 0.7100 0.7100 0.7100 100 -0.23(-24.47%)
Oct 22, 2009 0.7600 0.9400 0.7500 0.9400 1,800 -0.03(-3.09%)
Oct 20, 2009 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 19, 2009 0.9700 0.9700 0.9700 0.9700 1,000 +0.00(+0.00%)
Oct 16, 2009 0.9700 0.9700 0.9700 0.9700 100 +0.02(+2.11%)
Oct 15, 2009 0.9500 0.9500 0.9500 0.9500 3,000 +0.01(+1.06%)
Oct 14, 2009 0.9200 0.9400 0.9200 0.9400 607 +0.02(+2.17%)
Oct 13, 2009 0.9200 0.9260 0.9200 0.9200 3,393 +0.02(+2.22%)
Oct 12, 2009 0.7500 0.9000 0.7500 0.9000 2,796 +0.00(+0.01%)
Oct 09, 2009 0.8999 0.8999 0.8999 0.8999 3,000 +0.04(+4.64%)
Oct 08, 2009 0.9000 0.9000 0.7300 0.8600 10,869 -0.03(-3.37%)
Oct 07, 2009 0.8900 0.8900 0.8900 0.8900 2,443 +0.04(+4.71%)
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.