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 30, 2016 1.000 1.000 1.000 0 -0.01(-0.98%)
Dec 29, 2016 0.9923 1.010 0.9923 1.010 3,262 -0.00(-0.04%)
Dec 28, 2016 0.9901 1.028 0.9900 1.010 5,600 +0.02(+2.04%)
Dec 27, 2016 1.030 1.032 0.9901 0.9901 587 +0.00(+0.01%)
Dec 23, 2016 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 21, 2016 0.9900 0.9900 0.9900 161 +0.00(+0.00%)
Dec 20, 2016 0.9993 0.9993 0.9900 0.9900 454 -0.01(-1.00%)
Dec 19, 2016 1.000 1.025 0.9900 1.000 15,940 +0.00(+0.00%)
Dec 16, 2016 1.000 1.000 1.000 1.000 2,143 +0.00(+0.00%)
Dec 15, 2016 1.040 1.040 1.000 1.000 693 +0.00(+0.00%)
Dec 12, 2016 1.000 1.000 1.000 28 -0.03(-3.26%)
Dec 09, 2016 1.010 1.034 1.010 1.034 5,866 +0.02(+2.35%)
Dec 08, 2016 1.040 1.070 1.010 1.010 1,486 -0.01(-0.98%)
Dec 07, 2016 1.020 1.020 1.020 1.020 727 +0.00(+0.00%)
Dec 06, 2016 1.010 1.090 1.010 1.020 7,532 -0.03(-2.86%)
Dec 05, 2016 1.030 1.050 1.004 1.050 5,431 +0.00(+0.00%)
Dec 02, 2016 1.049 1.050 1.049 1.050 425 +0.04(+3.96%)
Dec 01, 2016 1.040 1.080 0.9995 1.010 1,176 +0.00(+0.00%)
Nov 30, 2016 1.010 1.024 1.009 1.010 5,624 -0.00(-0.11%)
Nov 29, 2016 1.000 1.036 0.9986 1.011 14,929 -0.02(-1.83%)
Nov 28, 2016 1.020 1.030 1.020 1.030 1,356 +0.01(+0.98%)
Nov 25, 2016 1.010 1.020 1.010 1.020 510 +0.02(+2.01%)
Nov 23, 2016 0.9999 0.9999 0.9999 0 +0.03(+3.08%)
Nov 22, 2016 0.9600 1.000 0.9547 0.9700 19,515 -0.01(-1.02%)
Nov 21, 2016 0.9600 0.9947 0.9600 0.9800 935 +0.01(+0.51%)
Nov 18, 2016 0.9750 1.050 0.9600 0.9750 13,655 -0.04(-3.47%)
Nov 17, 2016 1.010 1.010 0.9815 1.010 804 -0.01(-0.98%)
Nov 16, 2016 0.9851 1.020 0.9750 1.020 1,255 +0.02(+2.00%)
Nov 15, 2016 0.9960 1.000 0.9846 1.000 2,231 +0.00(+0.01%)
Nov 14, 2016 0.9999 0.9999 0.9999 0.9999 159 +0.00(+0.00%)
Nov 11, 2016 0.9751 0.9999 0.9751 0.9999 1,230 -0.00(-0.01%)
Nov 10, 2016 1.000 1.000 1.000 516 +0.00(+0.00%)
Nov 09, 2016 0.9900 1.000 0.9700 1.000 3,921 +0.02(+2.04%)
Nov 08, 2016 1.000 1.000 0.9800 0.9800 699 +0.00(+0.00%)
Nov 04, 2016 0.9800 0.9800 0.9800 0 -0.01(-1.04%)
Nov 03, 2016 1.000 1.000 0.9903 0.9903 1,376 +0.00(+0.00%)
Nov 02, 2016 1.040 1.040 0.9903 0.9903 860 -0.00(-0.02%)
Oct 31, 2016 0.9905 0.9905 0.9905 2 -0.07(-6.73%)
Oct 28, 2016 1.070 1.070 1.070 1.062 1,100 +0.07(+7.27%)
Oct 27, 2016 1.010 1.010 0.9900 0.9900 1,485 -0.03(-2.94%)
Oct 25, 2016 1.020 1.020 1.020 100 -0.03(-2.86%)
Oct 24, 2016 1.020 1.050 0.9900 1.050 3,006 +0.00(+0.00%)
Oct 21, 2016 1.070 1.070 1.000 1.050 1,074 -0.00(-0.47%)
Oct 20, 2016 1.020 1.060 1.020 1.055 5,506 +0.05(+5.49%)
Oct 19, 2016 1.035 1.035 1.000 1.000 5,374 -0.05(-4.74%)
Oct 18, 2016 1.080 1.080 1.030 1.050 9,355 -0.03(-2.79%)
Oct 17, 2016 1.020 1.090 0.9907 1.080 6,119 +0.01(+0.93%)
Oct 14, 2016 1.050 1.070 1.000 1.070 9,421 +0.02(+1.90%)
Oct 13, 2016 1.050 1.060 1.050 1.050 666 -0.01(-0.94%)
Oct 12, 2016 1.045 1.060 1.000 1.060 27,090 +0.01(+0.95%)
Oct 11, 2016 1.060 1.080 1.032 1.050 6,724 +0.03(+2.93%)
Oct 10, 2016 1.020 1.020 1.020 1.020 500 -0.04(-3.76%)
Oct 07, 2016 1.060 1.060 1.060 1.060 166 +0.03(+2.91%)
Oct 06, 2016 1.029 1.030 1.028 1.030 15,321 +0.02(+1.97%)
Oct 05, 2016 1.020 1.020 1.000 1.010 13,500 -0.01(-0.98%)
Oct 04, 2016 1.041 1.041 1.019 1.020 6,512 -0.02(-1.91%)
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.