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 (%)
Apr 30, 2003 3.390 3.500 3.390 3.500 6,100 +0.00(+0.00%)
Apr 29, 2003 3.500 3.500 3.480 3.500 14,000 +0.00(+0.00%)
Apr 28, 2003 3.500 3.520 3.500 3.500 20,400 +0.00(+0.00%)
Apr 25, 2003 3.550 3.550 3.500 3.500 6,800 +0.00(+0.00%)
Apr 24, 2003 3.500 3.500 3.500 3.500 1,500 +0.00(+0.00%)
Apr 23, 2003 3.590 3.600 3.500 3.500 22,700 +0.00(+0.00%)
Apr 21, 2003 3.500 3.500 3.050 3.500 4,300 +0.00(+0.00%)
Apr 17, 2003 3.500 3.500 3.500 3.500 3,900 -0.04(-1.13%)
Apr 16, 2003 3.520 3.540 3.390 3.540 5,900 +0.04(+1.14%)
Apr 15, 2003 3.500 3.540 3.500 3.500 5,800 +0.00(+0.00%)
Apr 14, 2003 3.560 3.560 3.470 3.500 3,200 -0.09(-2.51%)
Apr 11, 2003 3.460 3.590 3.460 3.590 2,000 +0.04(+1.13%)
Apr 10, 2003 3.450 3.590 3.450 3.550 7,100 +0.05(+1.43%)
Apr 09, 2003 3.500 3.500 3.500 3.500 5,200 +0.00(+0.00%)
Apr 08, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 07, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 04, 2003 3.390 3.500 3.390 3.500 1,700 +0.05(+1.45%)
Apr 03, 2003 3.260 3.500 3.200 3.450 77,300 -0.02(-0.58%)
Apr 02, 2003 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 01, 2003 3.460 3.470 3.060 3.470 2,600 -0.04(-1.14%)
Mar 31, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 28, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 27, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 26, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 25, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 24, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 21, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 20, 2003 3.500 3.580 3.500 3.510 4,200 -0.02(-0.57%)
Mar 19, 2003 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Mar 18, 2003 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Mar 17, 2003 3.500 3.530 3.530 3.530 100 +0.03(+0.86%)
Mar 14, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 13, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 12, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 11, 2003 3.360 3.590 3.360 3.500 28,900 +0.15(+4.48%)
Mar 10, 2003 3.600 3.600 3.310 3.350 40,800 -0.20(-5.63%)
Mar 07, 2003 3.550 3.550 3.500 3.550 27,000 +0.05(+1.43%)
Mar 06, 2003 3.490 3.500 3.490 3.500 16,400 +0.00(+0.00%)
Mar 05, 2003 3.490 3.500 3.460 3.500 5,700 +0.13(+3.86%)
Mar 04, 2003 3.400 3.490 3.370 3.370 4,300 +0.01(+0.30%)
Mar 03, 2003 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Feb 28, 2003 3.220 3.360 3.220 3.360 1,100 +0.14(+4.35%)
Feb 27, 2003 3.210 3.400 3.210 3.220 1,500 -0.03(-0.92%)
Feb 26, 2003 3.260 3.370 3.200 3.250 3,600 +0.04(+1.25%)
Feb 25, 2003 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 24, 2003 3.210 3.260 3.210 3.210 1,900 -0.25(-7.23%)
Feb 21, 2003 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Feb 20, 2003 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Feb 19, 2003 3.360 3.460 3.360 3.460 1,300 +0.18(+5.49%)
Feb 18, 2003 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Feb 14, 2003 3.110 3.280 3.110 3.280 1,800 +0.29(+9.70%)
Feb 13, 2003 2.840 2.990 2.500 2.990 7,400 -0.00(-0.03%)
Feb 12, 2003 3.140 3.140 2.420 2.991 13,800 -0.50(-14.30%)
Feb 11, 2003 3.490 3.490 3.470 3.490 800 +0.16(+4.80%)
Feb 10, 2003 3.490 3.500 3.330 3.330 800 -0.17(-4.86%)
Feb 07, 2003 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Feb 06, 2003 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Feb 05, 2003 3.340 3.500 3.290 3.500 14,300 +0.27(+8.36%)
Feb 04, 2003 3.220 3.290 3.190 3.230 6,600 +0.01(+0.31%)
Feb 03, 2003 3.200 3.220 3.200 3.220 500 +0.00(+0.00%)
Jan 31, 2003 3.220 3.220 3.220 3.220 600 +0.00(+0.00%)
Jan 30, 2003 3.150 3.220 3.140 3.220 600 +0.07(+2.22%)
Jan 29, 2003 3.150 3.150 3.140 3.150 600 +0.19(+6.42%)
Jan 28, 2003 3.150 3.150 2.960 2.960 2,300 -0.15(-4.82%)
Jan 27, 2003 3.150 3.150 3.110 3.110 800 +0.09(+2.98%)
Jan 24, 2003 3.150 3.150 3.020 3.020 900 -0.08(-2.58%)
Jan 23, 2003 3.080 3.150 3.080 3.100 3,600 +0.02(+0.65%)
Jan 22, 2003 3.070 3.080 3.060 3.080 800 -0.06(-1.91%)
Jan 21, 2003 3.140 3.140 3.140 3.140 600 -0.10(-3.09%)
Jan 17, 2003 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
Jan 16, 2003 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
Jan 15, 2003 3.100 3.240 3.010 3.240 1,400 -0.08(-2.41%)
Jan 14, 2003 3.000 3.320 3.000 3.320 4,300 +0.13(+4.08%)
Jan 13, 2003 3.020 3.190 3.020 3.190 400 -0.15(-4.49%)
Jan 10, 2003 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Jan 09, 2003 3.270 3.340 3.270 3.340 900 +0.00(+0.00%)
Jan 08, 2003 3.270 3.340 3.270 3.340 1,100 +0.00(+0.00%)
Jan 07, 2003 3.220 3.340 3.220 3.340 800 +0.04(+1.21%)
Jan 03, 2003 3.160 3.300 3.160 3.300 1,700 +0.14(+4.43%)
Jan 02, 2003 3.160 3.300 3.160 3.160 1,100 -0.01(-0.32%)
Dec 31, 2002 3.000 3.170 2.520 3.170 2,400 +0.19(+6.38%)
Dec 30, 2002 3.090 3.300 2.550 2.980 6,600 -0.10(-3.25%)
Dec 27, 2002 3.100 3.600 2.920 3.080 3,000 -0.02(-0.65%)
Dec 26, 2002 3.300 3.310 2.850 3.100 4,100 -0.21(-6.34%)
Dec 24, 2002 3.250 3.310 3.240 3.310 1,400 +0.17(+5.41%)
Dec 23, 2002 3.140 3.140 3.140 3.140 100 +0.02(+0.64%)
Dec 20, 2002 3.000 3.120 3.000 3.120 2,500 +0.02(+0.65%)
Dec 19, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 18, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 17, 2002 3.100 3.100 3.100 3.100 100 +0.09(+2.99%)
Dec 16, 2002 3.200 3.200 3.010 3.010 500 -0.36(-10.68%)
Dec 13, 2002 2.870 3.370 2.870 3.370 1,200 +0.24(+7.67%)
Dec 12, 2002 3.550 3.550 3.130 3.130 1,200 -0.47(-13.06%)
Dec 11, 2002 3.510 3.600 3.510 3.600 5,500 +0.00(+0.00%)
Dec 10, 2002 3.480 3.600 3.460 3.600 15,600 +0.55(+18.03%)
Dec 09, 2002 2.850 3.080 2.850 3.050 4,700 +0.23(+8.16%)
Dec 06, 2002 2.820 2.900 2.810 2.820 2,600 -0.01(-0.35%)
Dec 05, 2002 2.930 2.930 2.830 2.830 1,100 +0.02(+0.68%)
Dec 04, 2002 2.970 2.970 2.810 2.811 4,300 -0.28(-9.03%)
Dec 03, 2002 3.610 3.610 3.090 3.090 2,200 -0.44(-12.46%)
Dec 02, 2002 3.240 3.530 3.240 3.530 6,200 +0.29(+8.95%)
Nov 29, 2002 3.240 3.240 3.150 3.240 31,500 +0.24(+8.00%)
Nov 27, 2002 3.570 3.570 2.900 3.000 8,600 -0.50(-14.29%)
Nov 26, 2002 3.789 3.789 3.330 3.500 18,400 -0.20(-5.41%)
Nov 25, 2002 4.020 4.020 3.520 3.700 20,800 +0.07(+1.93%)
Nov 22, 2002 2.700 4.920 2.700 3.630 17,400 +1.00(+37.97%)
Nov 21, 2002 2.680 2.680 2.631 2.631 300 -0.04(-1.46%)
Nov 20, 2002 2.640 2.670 2.630 2.670 9,200 +0.07(+2.69%)
Nov 19, 2002 2.630 2.640 2.600 2.600 21,100 +0.13(+5.26%)
Nov 18, 2002 2.420 2.739 2.420 2.470 7,600 -0.28(-10.18%)
Nov 15, 2002 2.490 2.750 2.490 2.750 9,000 +0.00(+0.00%)
Nov 14, 2002 2.750 2.750 2.750 2.750 600 +0.05(+1.85%)
Nov 13, 2002 2.700 2.700 2.700 2.700 100 -0.03(-1.10%)
Nov 12, 2002 2.730 2.730 2.730 2.730 500 +0.39(+16.67%)
Nov 11, 2002 2.330 2.340 2.330 2.340 600 +0.14(+6.36%)
Nov 08, 2002 2.350 2.350 2.200 2.200 1,600 -0.10(-4.35%)
Nov 07, 2002 2.340 2.340 2.300 2.300 2,400 -0.04(-1.71%)
Nov 06, 2002 2.340 2.340 2.340 2.340 500 +0.09(+4.00%)
Nov 05, 2002 2.350 2.350 2.000 2.250 7,600 +0.10(+4.65%)
Nov 04, 2002 2.000 2.200 2.000 2.150 7,200 +0.11(+5.39%)
Nov 01, 2002 2.064 2.064 2.010 2.040 5,600 +0.05(+2.51%)
Oct 31, 2002 1.990 1.990 1.930 1.990 1,900 +0.01(+0.51%)
Oct 30, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 29, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 28, 2002 2.100 2.100 1.980 1.980 3,400 -0.06(-2.94%)
Oct 25, 2002 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Oct 24, 2002 1.950 2.040 1.950 2.040 600 +0.13(+6.81%)
Oct 23, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 22, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 21, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 18, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 17, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 16, 2002 1.910 1.910 1.910 1.910 600 +0.00(+0.00%)
Oct 15, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 14, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 11, 2002 1.920 1.920 1.910 1.910 8,000 +0.00(+0.00%)
Oct 10, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 09, 2002 1.910 1.910 1.910 1.910 3,300 -0.19(-9.05%)
Oct 08, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 07, 2002 2.100 2.100 2.100 2.100 200 -0.03(-1.41%)
Oct 04, 2002 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Oct 03, 2002 2.080 2.130 2.060 2.130 1,700 +0.21(+10.94%)
Oct 02, 2002 2.080 2.080 1.920 1.920 500 +0.01(+0.52%)
Oct 01, 2002 2.000 2.000 1.910 1.910 700 -0.22(-10.33%)
Sep 30, 2002 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Sep 27, 2002 2.255 2.255 2.130 2.130 700 -0.27(-11.25%)
Sep 26, 2002 2.450 2.450 2.400 2.400 600 -0.06(-2.44%)
Sep 25, 2002 2.460 2.460 2.460 2.460 100 +0.06(+2.50%)
Sep 24, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 23, 2002 2.690 2.690 2.400 2.400 1,000 -0.29(-10.78%)
Sep 20, 2002 2.690 2.690 2.690 2.690 500 -0.06(-2.18%)
Sep 19, 2002 2.600 2.820 2.600 2.750 1,400 +0.34(+14.11%)
Sep 18, 2002 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Sep 17, 2002 2.410 2.410 2.410 2.410 600 -0.19(-7.31%)
Sep 16, 2002 2.610 2.610 2.600 2.600 300 +0.00(+0.00%)
Sep 13, 2002 2.600 2.600 2.600 2.600 1,300 +0.10(+4.00%)
Sep 12, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 11, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 10, 2002 2.490 2.510 2.490 2.500 4,400 +0.00(+0.00%)
Sep 09, 2002 2.490 2.500 2.490 2.500 6,400 +0.01(+0.44%)
Sep 06, 2002 2.440 2.489 2.440 2.489 19,600 +0.04(+1.63%)
Sep 05, 2002 2.440 2.449 2.400 2.449 1,200 -0.00(-0.04%)
Sep 04, 2002 2.340 2.450 2.340 2.450 1,000 +0.06(+2.51%)
Sep 03, 2002 2.300 2.400 2.300 2.390 10,600 -0.01(-0.42%)
Aug 30, 2002 2.479 2.480 2.300 2.400 1,800 -0.05(-2.00%)
Aug 29, 2002 2.450 2.450 2.400 2.449 1,400 +0.15(+6.48%)
Aug 28, 2002 2.400 2.400 2.300 2.300 2,500 -0.15(-6.12%)
Aug 27, 2002 2.400 2.450 2.300 2.450 1,600 +0.05(+2.08%)
Aug 26, 2002 2.350 2.450 2.250 2.400 4,400 +0.05(+2.17%)
Aug 23, 2002 2.340 2.349 2.250 2.349 9,600 +0.10(+4.40%)
Aug 22, 2002 2.340 2.340 2.250 2.250 1,200 +0.00(+0.00%)
Aug 21, 2002 2.400 2.400 2.240 2.250 34,100 -0.15(-6.25%)
Aug 20, 2002 2.399 2.400 2.280 2.400 1,600 +0.00(+0.00%)
Aug 16, 2002 2.349 2.400 2.349 2.400 1,800 +0.05(+2.17%)
Aug 15, 2002 2.349 2.349 2.349 2.349 200 -0.00(-0.04%)
Aug 14, 2002 2.300 2.350 2.300 2.350 1,900 +0.04(+1.73%)
Aug 13, 2002 2.310 2.310 2.310 2.310 300 +0.01(+0.43%)
Aug 12, 2002 2.309 2.309 2.300 2.300 600 -0.01(-0.43%)
Aug 07, 2002 2.260 2.310 2.260 2.310 3,400 +0.06(+2.67%)
Aug 06, 2002 2.290 2.290 2.250 2.250 3,100 +0.00(+0.00%)
Aug 05, 2002 2.290 2.290 2.250 2.250 1,100 -0.01(-0.44%)
Aug 02, 2002 2.250 2.260 2.250 2.260 7,800 +0.01(+0.40%)
Aug 01, 2002 2.251 2.251 2.251 2.251 100 -0.01(-0.40%)
Jul 31, 2002 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jul 30, 2002 2.250 2.260 2.250 2.260 3,700 +0.02(+0.85%)
Jul 29, 2002 2.241 2.241 2.241 2.241 0 +0.00(+0.00%)
Jul 26, 2002 2.250 2.250 2.240 2.241 2,500 -0.01(-0.40%)
Jul 25, 2002 2.254 2.254 2.250 2.250 2,500 -0.00(-0.04%)
Jul 24, 2002 2.251 2.251 2.251 2.251 0 +0.00(+0.00%)
Jul 23, 2002 2.250 2.280 2.250 2.251 15,500 -0.01(-0.40%)
Jul 22, 2002 2.250 2.260 2.240 2.260 49,300 +0.00(+0.00%)
Jul 19, 2002 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jul 17, 2002 2.260 2.260 2.260 2.260 200 +0.00(+0.00%)
Jul 12, 2002 2.260 2.260 2.250 2.260 28,500 +0.01(+0.44%)
Jul 11, 2002 2.250 2.250 2.250 2.250 7,200 +0.00(+0.00%)
Jul 10, 2002 2.250 2.250 2.250 2.250 1,700 +0.01(+0.45%)
Jul 09, 2002 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Jul 08, 2002 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Jul 05, 2002 2.240 2.240 2.240 2.240 5,500 -0.02(-0.88%)
Jul 04, 2002 2.260 2.260 2.240 2.260 27,300 +0.00(+0.00%)
Jul 03, 2002 2.260 2.260 2.240 2.260 27,300 +0.00(+0.00%)
Jul 02, 2002 2.270 2.270 2.250 2.260 8,000 +0.00(+0.00%)
Jul 01, 2002 2.260 2.270 2.260 2.260 7,000 +0.00(+0.00%)
Jun 28, 2002 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jun 27, 2002 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jun 26, 2002 2.260 2.260 2.260 2.260 1,300 +0.00(+0.00%)
Jun 25, 2002 2.260 2.260 2.260 2.260 500 +0.00(+0.00%)
Jun 21, 2002 2.270 2.270 2.260 2.260 10,700 -0.03(-1.31%)
Jun 20, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jun 19, 2002 2.260 2.290 2.260 2.290 5,600 +0.03(+1.33%)
Jun 18, 2002 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jun 17, 2002 2.260 2.260 2.260 2.260 1,100 +0.01(+0.44%)
Jun 14, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jun 12, 2002 2.250 2.250 2.250 2.250 1,000 +0.01(+0.45%)
Jun 11, 2002 2.200 2.250 2.200 2.240 1,100 -0.02(-0.88%)
Jun 10, 2002 2.310 2.310 2.190 2.260 19,300 -0.06(-2.59%)
Jun 07, 2002 2.320 2.350 2.320 2.320 2,300 +0.02(+0.87%)
Jun 06, 2002 2.260 2.300 2.260 2.300 3,200 +0.04(+1.77%)
Jun 05, 2002 2.260 2.260 2.260 2.260 500 -0.14(-5.83%)
May 31, 2002 2.400 2.400 2.400 2.400 200 -0.04(-1.64%)
May 28, 2002 2.440 2.440 2.440 2.440 200 -0.01(-0.41%)
May 27, 2002 2.400 2.450 2.400 2.450 1,400 +0.00(+0.00%)
May 24, 2002 2.400 2.450 2.400 2.450 1,400 +0.15(+6.52%)
May 23, 2002 2.350 2.360 2.300 2.300 1,600 +0.01(+0.44%)
May 22, 2002 2.301 2.301 2.290 2.290 1,700 -0.10(-4.18%)
May 21, 2002 2.380 2.390 2.290 2.390 2,900 +0.10(+4.37%)
May 20, 2002 2.380 2.380 2.280 2.290 1,000 -0.10(-4.18%)
May 17, 2002 2.380 2.390 2.380 2.390 400 +0.10(+4.37%)
May 16, 2002 2.470 2.470 2.290 2.290 1,200 +0.00(+0.00%)
May 15, 2002 2.470 2.470 2.290 2.290 3,800 +0.02(+0.88%)
May 14, 2002 2.470 2.470 2.270 2.270 800 -0.21(-8.43%)
May 13, 2002 2.479 2.479 2.479 2.479 200 -0.00(-0.04%)
May 10, 2002 2.270 2.490 2.270 2.480 1,500 +0.03(+1.22%)
May 09, 2002 2.440 2.500 2.250 2.450 29,800 +0.22(+9.87%)
May 08, 2002 2.480 2.480 2.210 2.230 7,700 -0.18(-7.47%)
May 07, 2002 2.340 2.410 2.340 2.410 5,100 +0.21(+9.55%)
May 06, 2002 2.390 2.400 2.000 2.200 11,600 +0.04(+1.85%)
May 03, 2002 2.250 2.250 2.160 2.160 8,000 -0.24(-9.96%)
May 02, 2002 2.390 2.399 2.200 2.399 500 +0.24(+11.06%)
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.