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

Spar Group Inc (NQ: SGRP )

2.333 +0.123 (+5.58%)
Streaming Delayed Price Updated: 9:31 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, 2016 1.000 1.010 0.9700 0.9700 5,079 -0.02(-2.01%)
Mar 30, 2016 1.000 1.000 0.9710 0.9899 3,904 +0.03(+3.11%)
Mar 29, 2016 1.000 1.000 0.9600 0.9600 1,583 -0.04(-4.00%)
Mar 28, 2016 0.9745 1.000 0.9745 1.000 1,305 +0.03(+2.59%)
Mar 24, 2016 0.9500 0.9748 0.9748 0.9748 4,400 -0.03(-2.52%)
Mar 23, 2016 1.000 1.000 1.000 1.000 2,430 +0.00(+0.00%)
Mar 22, 2016 1.000 1.000 0.9850 1.000 1,289 +0.06(+6.38%)
Mar 21, 2016 0.9400 0.9450 0.9400 0.9400 2,007 -0.07(-6.93%)
Mar 18, 2016 1.040 1.040 1.010 1.010 2,747 -0.03(-2.88%)
Mar 17, 2016 1.040 1.040 1.040 1.040 2,005 +0.03(+2.56%)
Mar 16, 2016 1.070 1.070 1.010 1.014 5,436 -0.03(-2.50%)
Mar 15, 2016 1.040 1.040 1.010 1.040 1,201 +0.00(+0.00%)
Mar 14, 2016 1.040 1.040 1.040 1.040 9,082 +0.00(+0.00%)
Mar 11, 2016 1.040 1.040 1.040 1.040 539 -0.01(-0.95%)
Mar 10, 2016 1.050 1.050 1.050 1.050 200 +0.04(+3.96%)
Mar 08, 2016 1.040 1.010 1.010 1.010 16 -0.01(-0.98%)
Mar 07, 2016 1.046 1.140 1.020 1.020 7,125 +0.01(+0.99%)
Mar 04, 2016 1.020 1.110 1.010 1.010 7,395 -0.14(-12.17%)
Mar 03, 2016 1.140 1.150 1.140 1.150 407 +0.12(+11.65%)
Mar 02, 2016 1.100 1.100 1.050 1.030 1,869 -0.05(-4.63%)
Feb 29, 2016 1.120 1.080 1.080 1.080 9,200 +0.13(+13.68%)
Feb 26, 2016 0.9500 0.9500 0.9500 0.9500 384 +0.00(+0.00%)
Feb 25, 2016 0.9400 0.9950 0.9400 0.9500 9,843 +0.01(+1.06%)
Feb 24, 2016 0.9233 0.9400 0.9233 0.9400 1,600 +0.01(+1.08%)
Feb 23, 2016 0.9300 0.9300 0.9300 0.9300 200 -0.07(-7.00%)
Feb 22, 2016 1.000 1.000 1.000 1.000 1,422 +0.01(+1.01%)
Feb 19, 2016 0.9900 1.000 0.9900 0.9900 740 +0.01(+1.02%)
Feb 18, 2016 0.9900 0.9900 0.9800 0.9800 2,017 -0.04(-3.92%)
Feb 17, 2016 1.020 1.038 1.020 1.020 2,290 +0.00(+0.00%)
Feb 12, 2016 1.020 1.020 1.020 1.020 80 +0.03(+3.03%)
Feb 11, 2016 1.010 1.010 0.9800 0.9900 11,664 -0.13(-11.53%)
Feb 09, 2016 1.120 1.119 1.119 1.119 5 -0.02(-1.76%)
Feb 05, 2016 1.030 1.139 1.139 1.139 4 +0.10(+9.93%)
Feb 02, 2016 1.040 1.036 1.036 1.036 300 -0.07(-6.00%)
Feb 01, 2016 1.100 1.102 1.100 1.102 2,374 +0.00(+0.20%)
Jan 29, 2016 1.130 1.150 1.100 1.100 3,147 +0.00(+0.00%)
Jan 28, 2016 1.110 1.110 1.100 1.100 2,342 +0.00(+0.01%)
Jan 27, 2016 1.140 1.140 1.100 1.100 3,311 +0.01(+0.91%)
Jan 26, 2016 1.090 1.090 1.090 1.090 129 -0.01(-0.91%)
Jan 25, 2016 1.090 1.100 1.090 1.100 582 +0.06(+5.77%)
Jan 22, 2016 1.023 1.040 1.010 1.040 13,618 +0.06(+6.12%)
Jan 21, 2016 0.9425 0.9800 0.9425 0.9800 759 -0.05(-4.85%)
Jan 19, 2016 1.030 1.030 1.030 1.030 127 -0.05(-4.63%)
Jan 15, 2016 1.080 1.080 1.080 1.080 400 +0.00(+0.00%)
Jan 14, 2016 1.080 1.080 0.9770 1.080 9,237 -0.06(-5.59%)
Jan 13, 2016 1.170 1.180 1.140 1.144 31,368 -0.03(-2.31%)
Jan 12, 2016 1.111 1.171 1.111 1.171 2,935 -0.03(-2.41%)
Jan 11, 2016 1.170 1.200 1.170 1.200 6,436 +0.02(+1.69%)
Jan 08, 2016 1.200 1.220 1.100 1.180 30,576 +0.03(+2.61%)
Jan 07, 2016 1.145 1.150 1.098 1.150 7,889 +0.00(+0.00%)
Jan 06, 2016 1.100 1.150 1.100 1.150 2,506 +0.05(+4.55%)
Jan 05, 2016 1.090 1.111 1.050 1.100 3,771 +0.06(+5.77%)
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.