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 29, 2023 1.070 1.100 0.9902 1.010 52,833 -0.03(-2.88%)
Dec 28, 2023 1.010 1.060 1.010 1.040 9,961 -0.07(-6.31%)
Dec 27, 2023 1.090 1.140 1.030 1.110 48,520 +0.06(+5.71%)
Dec 26, 2023 1.050 1.090 1.048 1.050 10,826 -0.02(-1.87%)
Dec 22, 2023 1.040 1.070 1.030 1.070 57,443 +0.04(+3.87%)
Dec 21, 2023 0.9999 1.040 0.9950 1.030 26,559 +0.03(+3.01%)
Dec 20, 2023 0.9500 1.030 0.9500 1.000 71,837 +0.02(+2.04%)
Dec 19, 2023 0.9900 0.9999 0.9200 0.9800 22,981 -0.03(-2.97%)
Dec 18, 2023 0.9700 1.020 0.9400 1.010 91,830 +0.03(+3.06%)
Dec 15, 2023 0.9400 0.9800 0.9151 0.9800 90,511 +0.04(+4.26%)
Dec 14, 2023 0.8636 0.9611 0.8150 0.9400 30,771 +0.06(+6.82%)
Dec 13, 2023 0.9500 0.9500 0.7000 0.8800 96,246 -0.02(-2.22%)
Dec 12, 2023 0.9400 0.9500 0.8842 0.9000 34,865 -0.00(-0.03%)
Dec 11, 2023 0.9196 0.9196 0.8903 0.9003 20,610 -0.03(-3.28%)
Dec 08, 2023 0.8600 0.9498 0.8600 0.9308 23,669 +0.01(+1.17%)
Dec 07, 2023 0.9100 0.9345 0.8514 0.9200 16,501 +0.00(+0.20%)
Dec 06, 2023 0.9700 0.9700 0.9000 0.9182 9,086 +0.02(+2.02%)
Dec 05, 2023 0.9212 0.9300 0.8960 0.9000 10,372 -0.01(-1.33%)
Dec 04, 2023 0.9300 0.9795 0.9001 0.9121 5,750 -0.02(-2.18%)
Dec 01, 2023 0.8868 0.9801 0.8868 0.9324 3,424 +0.02(+2.35%)
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%)
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.