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

Spar Group Inc (NQ: SGRP )

2.375 +0.165 (+7.46%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Feb 28, 2017 1.110 1.150 1.040 1.050 56,991 -0.05(-4.55%)
Feb 27, 2017 1.070 1.100 1.040 1.100 9,951 +0.02(+1.85%)
Feb 24, 2017 1.060 1.080 1.030 1.080 9,500 +0.01(+0.93%)
Feb 23, 2017 1.090 1.090 1.040 1.070 6,493 +0.00(+0.00%)
Feb 22, 2017 1.050 1.100 1.040 1.070 8,257 -0.01(-0.93%)
Feb 21, 2017 1.058 1.090 1.058 1.080 7,492 +0.00(+0.00%)
Feb 17, 2017 1.080 1.080 1.080 0 -0.03(-2.61%)
Feb 16, 2017 1.084 1.109 1.084 1.109 4,350 +0.04(+4.13%)
Feb 15, 2017 1.110 1.180 1.060 1.065 17,747 -0.04(-3.18%)
Feb 14, 2017 1.040 1.190 1.010 1.100 196,152 +0.01(+0.92%)
Feb 13, 2017 1.090 1.118 1.090 1.090 14,222 -0.01(-0.91%)
Feb 10, 2017 1.050 1.130 1.050 1.100 26,617 +0.02(+1.85%)
Feb 09, 2017 1.090 1.090 1.080 1.080 4,121 +0.01(+0.93%)
Feb 08, 2017 1.061 1.150 1.061 1.070 42,960 +0.01(+0.64%)
Feb 07, 2017 1.030 1.070 1.030 1.063 29,724 +0.02(+2.23%)
Feb 06, 2017 1.021 1.060 1.020 1.040 11,724 +0.02(+1.96%)
Feb 03, 2017 1.058 1.058 1.020 1.020 1,438 -0.02(-1.92%)
Feb 02, 2017 1.040 1.040 1.020 1.040 7,780 -0.04(-3.70%)
Feb 01, 2017 1.070 1.100 1.042 1.080 4,727 -0.02(-1.82%)
Jan 31, 2017 1.060 1.130 1.040 1.100 8,841 -0.05(-4.35%)
Jan 30, 2017 1.150 1.150 1.058 1.150 19,671 -0.03(-2.38%)
Jan 27, 2017 1.030 1.240 1.030 1.178 247,864 +0.14(+13.27%)
Jan 25, 2017 1.040 1.040 1.040 40 +0.00(+0.00%)
Jan 24, 2017 1.050 1.050 1.040 1.040 5,920 +0.00(+0.00%)
Jan 23, 2017 1.040 1.050 1.038 1.040 8,229 +0.00(+0.00%)
Jan 20, 2017 1.040 1.050 0.9595 1.040 35,068 +0.00(+0.00%)
Jan 19, 2017 1.040 1.040 0.9200 1.040 112,553 +0.02(+1.96%)
Jan 18, 2017 0.9750 1.020 0.9701 1.020 2,251 +0.01(+1.00%)
Jan 17, 2017 1.010 1.020 1.010 1.010 2,463 -0.00(-0.01%)
Jan 13, 2017 1.010 1.010 1.010 0 +0.00(+0.00%)
Jan 12, 2017 1.010 1.010 1.010 1.010 3,061 +0.01(+1.00%)
Jan 11, 2017 0.9600 1.000 0.9600 1.000 9,639 +0.00(+0.00%)
Jan 09, 2017 1.000 1.000 1.000 36 +0.01(+1.01%)
Jan 05, 2017 0.9900 0.9900 0.9900 30 -0.04(-3.88%)
Jan 04, 2017 1.040 1.080 1.000 1.030 18,193 -0.04(-3.74%)
Jan 03, 2017 0.9999 1.070 0.9992 1.070 62,514 +0.07(+7.00%)
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%)
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.