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, 2021 1.600 1.760 1.540 1.680 2,159,269 +0.25(+17.48%)
Mar 30, 2021 1.490 1.490 1.390 1.430 121,779 -0.05(-3.38%)
Mar 29, 2021 1.540 1.570 1.440 1.480 74,962 -0.13(-8.07%)
Mar 26, 2021 1.610 1.630 1.510 1.610 63,600 +0.01(+0.63%)
Mar 25, 2021 1.590 1.640 1.510 1.600 76,448 +0.01(+0.63%)
Mar 24, 2021 1.640 1.680 1.570 1.590 104,947 -0.08(-4.79%)
Mar 23, 2021 1.700 1.730 1.640 1.670 57,476 +0.00(+0.00%)
Mar 22, 2021 1.730 1.790 1.650 1.670 144,261 +0.00(+0.00%)
Mar 19, 2021 1.750 1.840 1.660 1.670 378,400 -0.08(-4.57%)
Mar 18, 2021 1.790 1.810 1.740 1.750 49,772 -0.04(-2.23%)
Mar 17, 2021 1.690 1.820 1.660 1.790 176,708 +0.06(+3.47%)
Mar 16, 2021 1.710 1.760 1.650 1.730 115,914 +0.03(+2.06%)
Mar 15, 2021 1.640 1.750 1.580 1.695 147,209 +0.08(+5.28%)
Mar 12, 2021 1.650 1.660 1.610 1.610 53,500 -0.05(-3.01%)
Mar 11, 2021 1.690 1.690 1.630 1.660 90,018 +0.03(+1.84%)
Mar 10, 2021 1.610 1.740 1.570 1.630 197,955 +0.03(+1.87%)
Mar 09, 2021 1.570 1.650 1.570 1.600 88,855 +0.05(+3.23%)
Mar 08, 2021 1.470 1.580 1.460 1.550 90,307 +0.03(+1.97%)
Mar 05, 2021 1.500 1.540 1.450 1.520 113,700 +0.02(+1.33%)
Mar 04, 2021 1.750 1.750 1.460 1.500 279,755 -0.27(-15.25%)
Mar 03, 2021 1.720 1.820 1.692 1.770 170,264 +0.07(+4.12%)
Mar 02, 2021 1.840 1.840 1.690 1.700 339,973 -0.14(-7.61%)
Mar 01, 2021 1.800 1.910 1.770 1.840 182,402 +0.01(+0.55%)
Feb 26, 2021 1.740 1.830 1.660 1.830 193,500 +0.10(+5.78%)
Feb 25, 2021 1.910 1.950 1.730 1.730 259,886 -0.11(-5.98%)
Feb 24, 2021 1.750 1.900 1.730 1.840 283,267 +0.16(+9.52%)
Feb 23, 2021 1.860 1.890 1.650 1.680 380,553 -0.22(-11.58%)
Feb 22, 2021 1.930 2.100 1.890 1.900 445,749 -0.03(-1.55%)
Feb 19, 2021 1.810 1.940 1.761 1.930 319,500 +0.13(+7.22%)
Feb 18, 2021 1.820 1.900 1.750 1.800 372,539 -0.08(-4.26%)
Feb 17, 2021 1.830 2.010 1.810 1.880 855,249 +0.04(+2.17%)
Feb 16, 2021 1.750 1.850 1.720 1.840 425,927 +0.11(+6.36%)
Feb 12, 2021 1.700 1.790 1.690 1.730 233,300 +0.04(+2.37%)
Feb 11, 2021 1.630 1.700 1.600 1.690 273,745 +0.05(+3.05%)
Feb 10, 2021 1.700 1.770 1.590 1.640 217,356 -0.05(-2.96%)
Feb 09, 2021 1.660 1.820 1.610 1.690 536,776 +0.08(+4.97%)
Feb 08, 2021 1.550 1.660 1.550 1.610 253,058 +0.06(+3.87%)
Feb 05, 2021 1.550 1.590 1.480 1.550 169,600 +0.00(+0.00%)
Feb 04, 2021 1.500 1.670 1.460 1.550 494,969 +0.09(+6.16%)
Feb 03, 2021 1.440 1.530 1.400 1.460 448,346 +0.07(+5.04%)
Feb 02, 2021 1.370 1.440 1.320 1.390 252,895 +0.03(+2.21%)
Feb 01, 2021 1.350 1.410 1.280 1.360 472,100 -0.06(-4.23%)
Jan 29, 2021 1.280 2.000 1.270 1.420 5,956,500 +0.11(+8.40%)
Jan 28, 2021 1.260 1.340 1.260 1.310 86,496 +0.06(+4.80%)
Jan 27, 2021 1.320 1.323 1.230 1.250 74,647 -0.09(-6.72%)
Jan 26, 2021 1.300 1.360 1.270 1.340 82,606 +0.06(+4.69%)
Jan 25, 2021 1.380 1.380 1.247 1.280 103,556 -0.10(-7.25%)
Jan 22, 2021 1.320 1.390 1.260 1.380 218,900 +0.03(+2.22%)
Jan 21, 2021 1.260 1.380 1.210 1.350 185,788 +0.12(+9.76%)
Jan 20, 2021 1.260 1.270 1.220 1.230 78,477 -0.01(-0.81%)
Jan 19, 2021 1.200 1.250 1.200 1.240 41,391 +0.04(+3.33%)
Jan 15, 2021 1.200 1.260 1.180 1.200 65,000 -0.02(-1.64%)
Jan 14, 2021 1.260 1.260 1.200 1.220 128,919 -0.02(-1.61%)
Jan 13, 2021 1.240 1.290 1.220 1.240 318,078 +0.02(+1.64%)
Jan 12, 2021 1.210 1.240 1.170 1.220 268,833 +0.03(+2.52%)
Jan 11, 2021 1.180 1.220 1.170 1.190 289,244 -0.03(-2.46%)
Jan 08, 2021 1.220 1.250 1.170 1.220 317,400 -0.07(-5.43%)
Jan 07, 2021 1.280 1.300 1.140 1.290 1,549,129 +0.14(+12.17%)
Jan 06, 2021 1.190 1.210 1.130 1.150 1,742,828 +0.02(+1.77%)
Jan 05, 2021 1.060 1.160 1.050 1.130 141,227 +0.07(+6.60%)
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.