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

Spar Group Inc (NQ: SGRP )

2.360 +0.150 (+6.78%)
Streaming Delayed Price Updated: 12:22 PM 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 (%)
Mar 31, 2011 1.790 1.877 1.730 1.730 1,409 -0.03(-1.59%)
Mar 30, 2011 1.780 1.890 1.720 1.758 9,260 -0.04(-2.33%)
Mar 29, 2011 1.880 1.990 1.761 1.800 4,556 -0.07(-3.95%)
Mar 28, 2011 1.770 1.950 1.750 1.874 21,202 +0.07(+4.12%)
Mar 25, 2011 1.800 1.800 1.750 1.800 2,822 -0.00(-0.01%)
Mar 24, 2011 1.850 1.851 1.800 1.800 2,686 -0.05(-2.70%)
Mar 23, 2011 1.840 1.900 1.840 1.850 2,800 -0.05(-2.63%)
Mar 22, 2011 1.680 1.900 1.680 1.900 14,192 +0.20(+11.76%)
Mar 21, 2011 1.900 1.900 1.510 1.700 22,196 +0.05(+3.03%)
Mar 18, 2011 1.600 1.810 1.600 1.650 19,112 +0.05(+3.12%)
Mar 17, 2011 1.730 1.730 1.510 1.600 4,988 +0.04(+2.56%)
Mar 16, 2011 1.950 1.950 1.160 1.560 49,335 -0.24(-13.33%)
Mar 15, 2011 1.800 1.800 1.610 1.800 53,894 +0.00(+0.00%)
Mar 14, 2011 2.180 2.180 1.790 1.800 34,636 -0.15(-7.69%)
Mar 11, 2011 2.350 2.350 1.940 1.950 61,176 -0.39(-16.67%)
Mar 10, 2011 1.865 2.380 1.850 2.340 52,441 +0.38(+19.39%)
Mar 09, 2011 2.000 2.300 1.850 1.960 88,296 -0.00(-0.01%)
Mar 08, 2011 1.450 2.140 1.450 1.960 196,354 +0.51(+35.18%)
Mar 07, 2011 1.450 1.500 1.400 1.450 7,966 -0.00(-0.01%)
Mar 04, 2011 1.600 1.600 1.300 1.450 3,700 -0.05(-3.33%)
Mar 03, 2011 1.200 1.550 1.160 1.500 50,573 +0.30(+25.00%)
Mar 02, 2011 1.014 1.200 1.014 1.200 927 +0.20(+20.00%)
Feb 28, 2011 1.040 1.000 1.000 1.000 300 -0.00(-0.01%)
Feb 24, 2011 1.000 1.000 1.000 1.000 1,000 -0.05(-4.74%)
Feb 23, 2011 1.050 1.050 1.050 1.050 4,700 +0.05(+4.99%)
Feb 18, 2011 1.000 1.000 1.000 1.000 1,900 -0.05(-4.76%)
Feb 17, 2011 1.050 1.050 1.050 1.050 6,106 +0.00(+0.00%)
Feb 16, 2011 1.050 1.050 1.050 1.050 1,212 -0.01(-0.94%)
Feb 15, 2011 1.000 1.060 1.000 1.060 2,606 +0.06(+6.00%)
Feb 14, 2011 0.9700 1.000 0.9312 1.000 5,200 +0.12(+13.64%)
Feb 11, 2011 0.8800 0.8800 0.8800 0.8800 1,000 -0.18(-16.98%)
Feb 08, 2011 1.040 1.060 1.060 1.060 1,300 +0.00(+0.00%)
Feb 07, 2011 1.060 1.060 1.060 1.060 5,808 +0.11(+11.57%)
Feb 03, 2011 0.9500 0.9501 0.9501 0.9501 100 +0.00(+0.01%)
Feb 01, 2011 0.9500 0.9500 0.9500 0.9500 400 -0.11(-10.38%)
Jan 28, 2011 1.060 1.060 1.060 1.060 0 +0.06(+6.00%)
Jan 27, 2011 1.020 1.050 0.9500 1.000 2,000 +0.05(+5.26%)
Jan 26, 2011 0.9701 0.9701 0.9500 0.9500 1,150 -0.07(-6.86%)
Jan 24, 2011 0.9500 1.020 1.020 1.020 1,800 -0.04(-3.76%)
Jan 21, 2011 1.060 1.060 1.060 1.060 400 +0.07(+7.05%)
Jan 20, 2011 0.9901 0.9901 0.9901 0.9901 100 -0.05(-4.80%)
Jan 19, 2011 1.050 1.050 1.040 1.040 6,503 +0.05(+5.04%)
Jan 13, 2011 0.9900 0.9901 0.9901 0.9901 600 +0.04(+4.22%)
Jan 07, 2011 0.9500 0.9500 0.9500 0.9500 400 +0.02(+2.15%)
Jan 05, 2011 0.9300 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Jan 04, 2011 0.9300 0.9300 0.9300 0.9300 100 -0.02(-2.11%)
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.