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, 2022 1.300 1.305 1.300 1.300 5,215 -0.02(-1.52%)
Mar 30, 2022 1.310 1.360 1.300 1.320 16,773 -0.02(-1.49%)
Mar 29, 2022 1.450 1.450 1.300 1.340 84,010 +0.00(+0.00%)
Mar 28, 2022 1.370 1.398 1.321 1.340 30,886 +0.03(+2.29%)
Mar 25, 2022 1.320 1.348 1.310 1.310 6,073 -0.04(-2.96%)
Mar 24, 2022 1.310 1.360 1.310 1.350 9,793 +0.04(+3.05%)
Mar 23, 2022 1.300 1.358 1.300 1.310 11,499 -0.06(-4.38%)
Mar 22, 2022 1.400 1.400 1.316 1.370 8,971 +0.01(+0.74%)
Mar 21, 2022 1.370 1.370 1.323 1.360 15,720 -0.01(-0.73%)
Mar 18, 2022 1.300 1.370 1.300 1.370 13,264 +0.04(+3.01%)
Mar 17, 2022 1.280 1.330 1.284 1.330 13,699 +0.02(+1.53%)
Mar 16, 2022 1.300 1.330 1.300 1.310 31,026 +0.00(+0.00%)
Mar 15, 2022 1.320 1.325 1.300 1.310 20,154 +0.01(+0.77%)
Mar 14, 2022 1.360 1.360 1.290 1.300 25,153 -0.05(-4.06%)
Mar 11, 2022 1.360 1.360 1.350 1.355 12,291 -0.01(-0.37%)
Mar 10, 2022 1.360 1.377 1.350 1.360 31,729 +0.01(+0.37%)
Mar 09, 2022 1.350 1.360 1.300 1.355 44,059 +0.05(+4.23%)
Mar 08, 2022 1.300 1.330 1.300 1.300 25,327 +0.00(+0.00%)
Mar 07, 2022 1.310 1.310 1.270 1.300 43,832 -0.00(-0.38%)
Mar 04, 2022 1.300 1.310 1.300 1.305 26,042 -0.01(-0.38%)
Mar 03, 2022 1.350 1.369 1.300 1.310 54,292 -0.04(-2.96%)
Mar 02, 2022 1.370 1.370 1.322 1.350 31,907 +0.03(+2.27%)
Mar 01, 2022 1.360 1.360 1.310 1.320 14,810 -0.01(-0.75%)
Feb 28, 2022 1.300 1.370 1.300 1.330 22,457 +0.03(+2.31%)
Feb 25, 2022 1.325 1.320 1.300 1.300 69,057 -0.02(-1.52%)
Feb 24, 2022 1.300 1.320 1.210 1.320 113,429 +0.02(+1.54%)
Feb 23, 2022 1.300 1.310 1.300 1.300 48,404 +0.00(+0.00%)
Feb 22, 2022 1.300 1.310 1.275 1.300 58,000 -0.01(-0.76%)
Feb 18, 2022 1.310 0 +0.00(+0.00%)
Feb 17, 2022 1.320 1.320 1.300 1.310 32,593 +0.01(+0.77%)
Feb 16, 2022 1.310 1.319 1.300 1.300 2,584 +0.00(+0.00%)
Feb 15, 2022 1.310 1.320 1.300 1.300 29,688 +0.00(+0.00%)
Feb 14, 2022 1.330 1.330 1.300 1.300 74,833 -0.01(-0.76%)
Feb 11, 2022 1.310 1.310 1.295 1.310 85,063 +0.01(+0.77%)
Feb 10, 2022 1.340 1.350 1.300 1.300 50,120 -0.05(-4.06%)
Feb 09, 2022 1.420 1.440 1.333 1.355 108,617 -0.04(-3.21%)
Feb 08, 2022 1.360 1.400 1.360 1.400 74,651 +0.03(+2.19%)
Feb 07, 2022 1.320 1.372 1.320 1.370 124,495 +0.06(+4.58%)
Feb 04, 2022 1.310 1.420 1.300 1.310 69,933 +0.00(+0.00%)
Feb 03, 2022 1.250 1.330 1.310 95,154 +0.04(+3.15%)
Feb 02, 2022 1.260 1.278 1.219 1.270 101,980 +0.02(+1.60%)
Feb 01, 2022 1.190 1.260 1.190 1.250 85,723 +0.16(+14.69%)
Jan 28, 2022 1.082 1.100 1.080 1.090 20,100 +0.01(+0.90%)
Jan 27, 2022 1.100 1.100 1.076 1.080 20,203 -0.02(-1.80%)
Jan 26, 2022 1.050 1.110 1.050 1.100 66,096 +0.02(+2.10%)
Jan 25, 2022 1.050 1.080 1.040 1.077 35,802 +0.03(+2.54%)
Jan 24, 2022 1.070 1.070 1.010 1.051 68,497 -0.02(-1.80%)
Jan 21, 2022 1.030 1.102 1.020 1.070 109,480 +0.02(+1.90%)
Jan 20, 2022 1.070 1.089 1.050 1.050 104,804 -0.04(-3.67%)
Jan 19, 2022 1.100 1.140 1.070 1.090 43,748 +0.00(+0.00%)
Jan 18, 2022 1.110 1.150 1.050 1.090 80,178 -0.05(-4.39%)
Jan 14, 2022 1.140 0 -0.02(-1.30%)
Jan 13, 2022 1.150 1.180 1.130 1.155 30,015 -0.00(-0.43%)
Jan 12, 2022 1.170 1.190 1.130 1.160 70,585 -0.03(-2.51%)
Jan 11, 2022 1.160 1.190 1.130 1.190 116,345 +0.04(+3.47%)
Jan 10, 2022 1.200 1.200 1.130 1.150 192,419 -0.06(-4.96%)
Jan 07, 2022 1.210 1.220 1.190 1.210 18,379 +0.01(+0.83%)
Jan 06, 2022 1.240 1.250 1.180 1.200 55,260 -0.01(-0.83%)
Jan 05, 2022 1.310 1.310 1.210 1.210 64,186 -0.10(-7.63%)
Jan 04, 2022 1.300 1.310 1.221 1.310 121,377 +0.04(+3.15%)
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.