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, 2020 0.6000 0.6796 0.6000 0.6500 50,235 +0.03(+4.84%)
Mar 30, 2020 0.6400 0.6700 0.5500 0.6200 59,659 -0.01(-1.59%)
Mar 27, 2020 0.7300 0.9999 0.6254 0.6300 280,500 -0.16(-20.25%)
Mar 26, 2020 0.6600 0.7900 0.6100 0.7900 122,890 +0.14(+21.52%)
Mar 25, 2020 0.6090 0.6988 0.6090 0.6501 85,301 +0.05(+8.35%)
Mar 24, 2020 0.6000 0.6300 0.5700 0.6000 164,221 +0.00(+0.00%)
Mar 23, 2020 0.6004 0.6289 0.5528 0.6000 33,296 +0.00(+0.00%)
Mar 20, 2020 0.6245 0.6245 0.5842 0.6000 69,800 -0.01(-0.86%)
Mar 19, 2020 0.6400 0.6400 0.6003 0.6052 67,125 -0.05(-7.48%)
Mar 18, 2020 0.6400 0.7556 0.6226 0.6541 14,006 +0.01(+1.88%)
Mar 17, 2020 0.6579 0.6843 0.6226 0.6420 60,834 -0.04(-6.18%)
Mar 16, 2020 0.7000 0.8074 0.5950 0.6843 27,439 -0.12(-14.46%)
Mar 13, 2020 0.7700 0.8201 0.7347 0.8000 61,300 -0.02(-2.45%)
Mar 12, 2020 0.9000 0.9112 0.7640 0.8201 95,892 -0.12(-12.76%)
Mar 11, 2020 0.9535 1.050 0.9100 0.9401 54,088 -0.06(-5.99%)
Mar 10, 2020 0.9100 1.020 0.9000 1.000 62,162 +0.00(+0.00%)
Mar 09, 2020 1.110 1.110 0.8800 1.000 82,692 -0.13(-11.50%)
Mar 06, 2020 1.140 1.140 1.110 1.130 24,000 -0.01(-0.88%)
Mar 05, 2020 1.140 1.150 1.120 1.140 12,732 -0.01(-0.87%)
Mar 04, 2020 1.130 1.150 1.120 1.150 21,380 +0.04(+3.59%)
Mar 03, 2020 1.170 1.170 1.110 1.110 19,546 -0.05(-4.30%)
Mar 02, 2020 1.160 1.160 1.110 1.160 55,407 +0.03(+2.65%)
Feb 28, 2020 1.110 1.150 1.100 1.130 89,300 -0.02(-1.74%)
Feb 27, 2020 1.170 1.179 1.120 1.150 84,363 -0.03(-2.53%)
Feb 26, 2020 1.230 1.236 1.150 1.180 75,254 -0.06(-4.85%)
Feb 25, 2020 1.240 1.240 1.180 1.240 45,680 +0.01(+0.81%)
Feb 24, 2020 1.270 1.285 1.211 1.230 87,293 -0.06(-4.66%)
Feb 21, 2020 1.290 1.300 1.290 1.290 5,400 +0.00(+0.01%)
Feb 20, 2020 1.260 1.320 1.260 1.290 36,522 +0.03(+2.38%)
Feb 19, 2020 1.330 1.330 1.250 1.260 53,092 -0.04(-3.08%)
Feb 18, 2020 1.300 1.340 1.270 1.300 63,682 +0.01(+1.09%)
Feb 14, 2020 1.270 1.300 1.220 1.286 37,200 +0.03(+2.06%)
Feb 13, 2020 1.340 1.340 1.250 1.260 82,075 -0.06(-4.44%)
Feb 12, 2020 1.260 1.350 1.260 1.319 221,346 +0.06(+4.64%)
Feb 11, 2020 1.260 1.270 1.230 1.260 87,500 +0.02(+1.61%)
Feb 10, 2020 1.180 1.250 1.180 1.240 151,708 +0.06(+5.08%)
Feb 07, 2020 1.190 1.190 1.140 1.180 21,400 +0.02(+1.72%)
Feb 06, 2020 1.140 1.170 1.100 1.160 50,601 +0.01(+0.87%)
Feb 05, 2020 1.150 1.180 1.120 1.150 8,157 +0.01(+0.88%)
Feb 04, 2020 1.150 1.150 1.100 1.140 44,028 +0.01(+0.88%)
Feb 03, 2020 1.140 1.150 1.130 1.130 11,640 +0.00(+0.00%)
Jan 31, 2020 1.150 1.170 1.130 1.130 23,000 -0.02(-1.74%)
Jan 30, 2020 1.177 1.177 1.150 1.150 33,736 -0.02(-1.71%)
Jan 29, 2020 1.190 1.190 1.150 1.170 41,570 -0.02(-1.68%)
Jan 28, 2020 1.170 1.200 1.170 1.190 6,376 +0.00(+0.00%)
Jan 27, 2020 1.160 1.220 1.150 1.190 31,759 +0.01(+0.85%)
Jan 24, 2020 1.210 1.210 1.170 1.180 11,600 -0.02(-1.44%)
Jan 23, 2020 1.180 1.197 1.150 1.197 38,763 -0.00(-0.22%)
Jan 22, 2020 1.200 1.200 1.190 1.200 27,949 +0.00(+0.00%)
Jan 21, 2020 1.190 1.200 1.190 1.200 18,013 +0.00(+0.42%)
Jan 17, 2020 1.181 1.200 1.181 1.195 14,700 +0.00(+0.41%)
Jan 16, 2020 1.180 1.200 1.160 1.190 36,373 +0.02(+1.72%)
Jan 15, 2020 1.160 1.190 1.150 1.170 21,866 -0.01(-0.85%)
Jan 14, 2020 1.145 1.190 1.130 1.180 55,267 +0.04(+3.51%)
Jan 13, 2020 1.090 1.150 1.083 1.140 83,611 +0.02(+1.76%)
Jan 10, 2020 1.120 1.150 1.100 1.120 12,100 +0.00(+0.03%)
Jan 09, 2020 1.150 1.170 1.060 1.120 128,839 -0.04(-3.45%)
Jan 08, 2020 1.150 1.178 1.150 1.160 31,806 -0.02(-1.69%)
Jan 07, 2020 1.170 1.180 1.150 1.180 42,840 +0.01(+1.29%)
Jan 06, 2020 1.180 1.180 1.120 1.165 32,593 -0.01(-1.27%)
Jan 03, 2020 1.200 1.200 1.075 1.180 230,500 -0.08(-6.35%)
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.