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 (+6.79%)
Streaming Delayed Price Updated: 11:47 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 (%)
Mar 31, 2015 1.510 1.510 1.430 1.460 10,923 -0.03(-2.01%)
Mar 30, 2015 1.460 1.520 1.430 1.490 9,037 +0.02(+1.36%)
Mar 27, 2015 1.540 1.540 1.470 1.470 5,572 -0.09(-5.77%)
Mar 25, 2015 1.570 1.560 1.560 1.560 4 -0.02(-1.27%)
Mar 24, 2015 1.540 1.580 1.510 1.580 6,158 +0.08(+5.26%)
Mar 23, 2015 1.520 1.530 1.500 1.501 4,843 -0.02(-1.25%)
Mar 20, 2015 1.520 1.570 1.520 1.520 875 -0.07(-4.40%)
Mar 18, 2015 1.610 1.590 1.590 1.590 96 -0.03(-1.86%)
Mar 17, 2015 1.610 1.630 1.610 1.620 9,684 +0.01(+0.58%)
Mar 16, 2015 1.610 1.620 1.610 1.611 325 -0.00(-0.12%)
Mar 13, 2015 1.610 1.613 1.610 1.613 682 +0.01(+0.78%)
Mar 12, 2015 1.600 1.600 1.580 1.600 921 -0.07(-4.19%)
Mar 11, 2015 1.570 1.680 1.522 1.670 8,705 +0.08(+5.09%)
Mar 10, 2015 1.589 1.589 1.589 1.589 127 -0.03(-1.90%)
Mar 09, 2015 1.580 1.620 1.580 1.620 604 +0.04(+2.40%)
Mar 06, 2015 1.580 1.582 1.460 1.582 2,541 -0.01(-0.50%)
Mar 05, 2015 1.591 1.591 1.590 1.590 2,350 +0.00(+0.00%)
Mar 04, 2015 1.590 1.591 1.590 1.590 4,555 +0.00(+0.00%)
Mar 03, 2015 1.570 1.600 1.570 1.590 6,725 +0.10(+6.40%)
Mar 02, 2015 1.580 1.620 1.430 1.494 17,114 -0.08(-4.82%)
Feb 27, 2015 1.570 1.570 1.550 1.570 4,377 +0.02(+1.08%)
Feb 26, 2015 1.550 1.553 1.550 1.553 5,150 +0.02(+1.52%)
Feb 25, 2015 1.550 1.560 1.500 1.530 2,849 +0.03(+2.00%)
Feb 24, 2015 1.510 1.520 1.500 1.500 5,285 +0.02(+1.35%)
Feb 23, 2015 1.480 1.490 1.480 1.480 3,844 +0.01(+0.68%)
Feb 19, 2015 1.430 1.470 1.470 1.470 6,800 +0.07(+4.99%)
Feb 12, 2015 1.400 1.400 1.400 1.400 3 +0.00(+0.01%)
Feb 11, 2015 1.424 1.424 1.400 1.400 2,200 -0.04(-2.78%)
Feb 10, 2015 1.440 1.440 1.440 1.440 680 -0.01(-0.68%)
Feb 09, 2015 1.390 1.450 1.380 1.450 2,808 +0.04(+2.83%)
Feb 06, 2015 1.430 1.430 1.410 1.410 1,100 -0.09(-5.99%)
Feb 05, 2015 1.411 1.500 1.411 1.500 1,033 +0.03(+2.03%)
Feb 04, 2015 1.510 1.510 1.470 1.470 8,318 +0.00(+0.01%)
Feb 03, 2015 1.470 1.470 1.470 1.470 1,319 -0.01(-0.68%)
Feb 02, 2015 1.410 1.600 1.410 1.480 16,480 +0.07(+4.96%)
Jan 30, 2015 1.420 1.430 1.410 1.410 2,925 -0.05(-3.41%)
Jan 29, 2015 1.460 1.460 1.460 1.460 206 +0.06(+4.28%)
Jan 28, 2015 1.460 1.490 1.370 1.400 4,679 -0.05(-3.44%)
Jan 27, 2015 1.472 1.472 1.450 1.450 2,761 -0.00(-0.01%)
Jan 26, 2015 1.450 1.460 1.450 1.450 1,600 +0.04(+2.84%)
Jan 23, 2015 1.410 1.410 1.405 1.410 540 -0.04(-2.77%)
Jan 22, 2015 1.450 1.450 1.450 1.450 1,171 -0.06(-3.97%)
Jan 21, 2015 1.450 1.510 1.450 1.510 1,402 +0.00(+0.01%)
Jan 20, 2015 1.393 1.510 1.393 1.510 600 +0.03(+2.16%)
Jan 16, 2015 1.450 1.478 1.440 1.478 2,199 +0.04(+2.64%)
Jan 15, 2015 1.430 1.440 1.410 1.440 3,799 +0.01(+0.70%)
Jan 14, 2015 1.430 1.700 1.430 1.430 18,404 -0.07(-4.67%)
Jan 13, 2015 1.430 1.550 1.430 1.500 10,840 +0.07(+4.90%)
Jan 12, 2015 1.430 1.430 1.400 1.430 6,919 +0.04(+2.88%)
Jan 09, 2015 1.410 1.420 1.390 1.390 6,109 +0.00(+0.00%)
Jan 08, 2015 1.402 1.600 1.380 1.390 7,088 -0.01(-0.71%)
Jan 07, 2015 1.370 1.400 1.350 1.400 8,142 +0.03(+2.19%)
Jan 06, 2015 1.390 1.390 1.370 1.370 200 -0.02(-1.44%)
Jan 05, 2015 1.380 1.520 1.360 1.390 4,800 +0.03(+2.21%)
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.