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 (%)
Mar 31, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 28, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 27, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 26, 2008 1.140 1.140 1.120 1.120 1,700 +0.00(+0.00%)
Mar 25, 2008 1.200 1.200 1.120 1.120 2,378 -0.05(-4.27%)
Mar 24, 2008 1.130 1.180 1.130 1.170 6,595 -0.02(-1.67%)
Mar 21, 2008 1.120 1.190 1.120 1.190 1,541 +0.00(+0.00%)
Mar 20, 2008 1.120 1.190 1.120 1.190 1,541 +0.06(+5.30%)
Mar 19, 2008 1.180 1.180 1.120 1.130 3,001 -0.30(-20.98%)
Mar 18, 2008 1.380 1.430 0.8000 1.430 4,500 +0.21(+17.21%)
Mar 17, 2008 1.230 1.230 1.220 1.220 5,000 -0.01(-0.81%)
Mar 14, 2008 1.230 1.310 1.230 1.230 2,705 -0.13(-9.56%)
Mar 13, 2008 1.410 1.500 1.350 1.360 12,899 +0.13(+10.57%)
Mar 12, 2008 1.250 1.250 1.230 1.230 3,900 -0.02(-1.60%)
Mar 11, 2008 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Mar 10, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 07, 2008 1.250 1.250 1.250 1.250 25,000 -0.04(-3.10%)
Mar 06, 2008 1.250 1.320 1.250 1.290 12,559 +0.03(+2.38%)
Mar 05, 2008 1.370 1.370 1.260 1.260 14,050 -0.09(-6.67%)
Mar 04, 2008 1.310 1.350 1.310 1.350 3,918 +0.04(+3.05%)
Mar 03, 2008 1.310 1.310 1.310 1.310 100 +0.02(+1.55%)
Feb 29, 2008 1.250 1.290 1.250 1.290 3,300 +0.02(+1.57%)
Feb 28, 2008 1.180 1.407 1.180 1.270 32,150 +0.13(+11.41%)
Feb 27, 2008 1.140 1.140 1.140 1.140 500 -0.04(-3.39%)
Feb 26, 2008 1.130 1.180 1.130 1.180 2,286 -0.03(-2.40%)
Feb 25, 2008 1.010 1.268 1.010 1.209 51,866 +0.25(+25.94%)
Feb 22, 2008 0.6201 0.9600 0.6201 0.9600 8,044 +0.04(+4.35%)
Feb 21, 2008 0.9200 0.9200 0.9200 0.9200 1,511 +0.03(+3.37%)
Feb 20, 2008 0.8800 0.8900 0.8800 0.8900 4,500 +0.05(+5.95%)
Feb 19, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 18, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 15, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 14, 2008 0.8400 0.8400 0.8400 0.8400 3,500 +0.03(+3.70%)
Feb 13, 2008 0.8100 0.8100 0.8100 0.8100 100 -0.05(-5.81%)
Feb 12, 2008 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Feb 11, 2008 0.8600 0.8600 0.8600 0.8600 800 +0.00(+0.00%)
Feb 08, 2008 0.8200 0.8600 0.8200 0.8600 252 +0.04(+4.88%)
Feb 07, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 06, 2008 0.7700 0.8201 0.7700 0.8200 1,000 +0.04(+5.13%)
Feb 05, 2008 0.7800 0.7800 0.7800 0.7800 1,400 +0.03(+4.00%)
Feb 04, 2008 0.7501 0.7501 0.7500 0.7500 4,000 +0.05(+7.14%)
Feb 01, 2008 0.6700 0.7000 0.6700 0.7000 9,000 +0.04(+5.90%)
Jan 31, 2008 0.7000 0.7000 0.6600 0.6610 1,700 -0.10(-13.03%)
Jan 30, 2008 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jan 29, 2008 0.6501 0.7600 0.6501 0.7600 1,300 +0.02(+2.70%)
Jan 28, 2008 0.6302 0.7400 0.6302 0.7400 500 -0.02(-2.63%)
Jan 25, 2008 0.7601 0.7601 0.7600 0.7600 2,823 -0.03(-3.80%)
Jan 24, 2008 0.7900 0.7900 0.7900 0.7900 3,300 +0.09(+12.86%)
Jan 23, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 22, 2008 0.7000 0.7000 0.7000 0.7000 100 -0.01(-1.41%)
Jan 21, 2008 0.7400 0.7500 0.7100 0.7100 9,600 +0.00(+0.00%)
Jan 18, 2008 0.7400 0.7500 0.7100 0.7100 9,600 -0.01(-1.39%)
Jan 17, 2008 0.6800 0.7200 0.6800 0.7200 2,300 +0.02(+2.86%)
Jan 16, 2008 0.6501 0.7000 0.6501 0.7000 200 +0.00(+0.00%)
Jan 15, 2008 0.6300 0.7000 0.6300 0.7000 1,700 +0.07(+10.94%)
Jan 14, 2008 0.7012 0.7012 0.6310 0.6310 10,100 -0.11(-14.73%)
Jan 11, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 10, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 09, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 08, 2008 0.7200 0.7400 0.7200 0.7400 285 +0.02(+2.78%)
Jan 07, 2008 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 04, 2008 0.7300 0.7300 0.7200 0.7200 800 -0.01(-1.37%)
Jan 03, 2008 0.7300 0.7300 0.7300 0.7300 200 -0.01(-1.35%)
Jan 02, 2008 0.7200 0.7400 0.7200 0.7400 1,100 +0.05(+7.25%)
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.