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 27, 2009 0.6000 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Apr 23, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.14(+25.00%)
Apr 22, 2009 0.5600 0.5600 0.5600 0.5600 1,300 -0.09(-13.85%)
Apr 20, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Apr 17, 2009 0.5600 0.5900 0.4900 0.5900 918 -0.02(-3.28%)
Apr 14, 2009 0.5900 0.6100 0.5000 0.6100 600 -0.06(-8.96%)
Apr 09, 2009 0.6700 0.6700 0.6700 0.6700 6,400 +0.08(+13.56%)
Apr 08, 2009 0.5900 0.5900 0.5900 0.5900 100 -0.08(-11.94%)
Apr 06, 2009 0.6100 0.6700 0.6700 0.6700 4,800 +0.12(+21.82%)
Apr 02, 2009 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Apr 01, 2009 0.5400 0.5500 0.5400 0.5500 700 +0.00(+0.02%)
Mar 18, 2009 0.5500 0.5499 0.5499 0.5499 1,000 +0.09(+19.54%)
Mar 16, 2009 0.5300 0.4600 0.4600 0.4600 1,100 +0.01(+2.22%)
Mar 11, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 10, 2009 0.4500 0.4500 0.4500 0.4500 100 -0.14(-23.73%)
Mar 09, 2009 0.5600 0.6000 0.5600 0.5900 2,900 +0.14(+31.08%)
Mar 02, 2009 0.4500 0.4501 0.4501 0.4501 300 -0.25(-35.70%)
Feb 27, 2009 0.7000 0.7000 0.7000 0.7000 400 +0.10(+16.67%)
Feb 26, 2009 0.6000 0.6000 0.6000 0.6000 400 -0.10(-14.29%)
Feb 24, 2009 0.7000 0.7000 0.7000 0.7000 10,800 +0.24(+52.17%)
Feb 20, 2009 0.4900 0.4900 0.4600 0.4600 6,100 -0.03(-6.12%)
Feb 17, 2009 0.4900 0.4900 0.4900 0.4900 800 +0.02(+4.23%)
Feb 12, 2009 0.4700 0.4701 0.4701 0.4701 0 +0.00(+0.00%)
Feb 11, 2009 0.4701 0.4701 0.4701 0.4701 100 +0.00(+0.02%)
Feb 06, 2009 0.5600 0.4700 0.4700 0.4700 2,000 -0.09(-16.09%)
Feb 05, 2009 0.5601 0.5601 0.5601 0.5601 200 -0.14(-20.00%)
Jan 30, 2009 0.7000 0.7001 0.7001 0.7001 1,400 +0.20(+40.02%)
Jan 27, 2009 0.5000 0.5000 0.5000 0.5000 500 -0.05(-9.09%)
Jan 16, 2009 0.5600 0.5500 0.5500 0.5500 5,000 +0.05(+10.00%)
Jan 15, 2009 0.5000 0.5000 0.5000 0.5000 400 -0.00(-0.02%)
Jan 14, 2009 0.5000 0.5001 0.5000 0.5001 400 -0.01(-1.94%)
Jan 13, 2009 0.5976 0.5976 0.5100 0.5100 598 +0.01(+2.00%)
Jan 09, 2009 0.5000 0.5000 0.5000 0.5000 0 -0.09(-15.27%)
Jan 06, 2009 0.5900 0.5901 0.5901 0.5901 100 +0.09(+18.02%)
Jan 05, 2009 0.6400 0.6400 0.5000 0.5000 1,900 -0.25(-33.33%)
Dec 26, 2008 0.6400 0.7500 0.6400 0.7500 15,900 +0.13(+20.97%)
Dec 24, 2008 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Dec 23, 2008 0.5800 0.6200 0.5800 0.6200 200 +0.02(+3.33%)
Dec 22, 2008 0.5500 0.6000 0.5000 0.6000 2,732 +0.08(+15.38%)
Dec 19, 2008 0.5200 0.5200 0.5200 0.5200 1,305 -0.13(-20.00%)
Dec 18, 2008 0.6500 0.6500 0.6500 0.6500 100 -0.07(-9.72%)
Dec 16, 2008 0.7200 0.7200 0.7200 0.7200 100 -0.03(-4.00%)
Dec 08, 2008 0.6000 0.7500 0.7500 0.7500 400 -0.03(-3.85%)
Dec 04, 2008 0.7900 0.7800 0.7800 0.7800 15,600 +0.28(+56.00%)
Dec 03, 2008 0.5000 0.5000 0.5000 0.5000 3,000 -0.22(-30.56%)
Dec 01, 2008 0.4900 0.7200 0.4900 0.7200 800 -0.08(-10.00%)
Nov 28, 2008 0.6900 0.8000 0.6900 0.8000 7,895 +0.11(+15.94%)
Nov 26, 2008 0.5400 0.6900 0.5400 0.6900 7,100 +0.04(+6.15%)
Nov 25, 2008 0.6500 0.6500 0.6500 0.6500 400 +0.19(+41.30%)
Nov 24, 2008 0.4600 0.4600 0.4600 0.4600 100 -0.19(-29.23%)
Nov 21, 2008 0.6000 0.6500 0.6000 0.6500 8,100 +0.00(+0.00%)
Nov 20, 2008 0.6700 0.6700 0.6500 0.6500 1,000 -0.04(-5.80%)
Nov 18, 2008 0.5600 0.6900 0.6900 0.6900 2,300 +0.04(+6.15%)
Nov 14, 2008 0.6400 0.6500 0.6500 0.6500 2,600 +0.19(+41.30%)
Nov 12, 2008 0.4600 0.4600 0.4600 0.4600 400 -0.02(-4.17%)
Nov 11, 2008 0.4800 0.8100 0.4500 0.4800 9,583 +0.06(+14.31%)
Nov 10, 2008 0.4201 0.4300 0.4121 0.4199 24,340 -0.47(-52.82%)
Nov 07, 2008 0.8900 0.8900 0.8900 0.8900 200 +0.04(+4.69%)
Nov 06, 2008 0.6900 0.9000 0.6900 0.8501 11,658 +0.44(+107.34%)
Nov 05, 2008 0.5200 0.5200 0.4100 0.4100 1,400 -0.14(-25.45%)
Oct 30, 2008 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Oct 28, 2008 0.5500 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
Oct 27, 2008 0.5500 0.5500 0.5500 0.5500 100 +0.05(+10.00%)
Oct 23, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 22, 2008 0.6000 0.6000 0.5000 0.5000 300 +0.02(+4.17%)
Oct 21, 2008 0.4800 0.4800 0.4800 0.4800 200 -0.06(-11.11%)
Oct 20, 2008 0.5500 0.7000 0.5000 0.5400 1,327 +0.05(+10.20%)
Oct 17, 2008 0.4900 0.4900 0.4900 0.4900 200 -0.11(-18.06%)
Oct 16, 2008 0.5689 0.5980 0.4150 0.5980 2,476 +0.07(+12.83%)
Oct 15, 2008 0.3600 0.5300 0.3600 0.5300 9,124 +0.20(+60.61%)
Oct 14, 2008 0.5600 0.6600 0.2300 0.3300 13,200 -0.17(-34.00%)
Oct 10, 2008 0.5700 0.5700 0.5000 0.5000 13,400 -0.02(-3.83%)
Oct 08, 2008 0.7800 0.5199 0.5199 0.5199 8,700 -0.28(-35.01%)
Oct 07, 2008 0.6000 0.8000 0.6000 0.8000 600 +0.26(+48.15%)
Oct 06, 2008 0.6600 0.6600 0.5400 0.5400 4,000 -0.11(-16.92%)
Oct 03, 2008 0.6100 0.7000 0.6100 0.6500 7,900 -0.07(-9.72%)
Oct 02, 2008 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Oct 01, 2008 0.7300 0.7300 0.7200 0.7200 1,400 -0.08(-10.00%)
Sep 30, 2008 0.8000 0.8300 0.7300 0.8000 2,730 +0.00(+0.00%)
Sep 29, 2008 0.8400 0.8500 0.8000 0.8000 3,290 -0.04(-4.76%)
Sep 25, 2008 0.8400 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Sep 24, 2008 0.8600 0.8600 0.8600 0.8600 2,118 +0.00(+0.00%)
Sep 23, 2008 0.9100 0.9100 0.8600 0.8600 3,300 -0.04(-4.44%)
Sep 22, 2008 0.9900 0.9900 0.9000 0.9000 8,803 -0.10(-10.00%)
Sep 18, 2008 1.000 1.000 1.000 1.000 500 -0.17(-14.53%)
Sep 15, 2008 1.170 1.170 1.170 1.170 500 -0.01(-0.84%)
Sep 09, 2008 1.180 1.180 1.180 1.180 2,100 +0.18(+17.99%)
Sep 08, 2008 1.000 1.000 1.000 1.000 3,000 -0.18(-14.89%)
Sep 05, 2008 1.180 1.180 1.175 1.175 1,796 +0.18(+17.50%)
Sep 04, 2008 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Sep 02, 2008 1.000 1.000 1.000 1.000 300 -0.00(-0.01%)
Aug 29, 2008 1.000 1.000 1.000 1.000 100 -0.18(-15.25%)
Aug 25, 2008 1.180 1.180 1.180 1.180 0 +0.18(+18.00%)
Aug 19, 2008 1.100 1.000 1.000 1.000 2,000 -0.20(-16.67%)
Aug 14, 2008 1.090 1.200 1.200 1.200 5,100 +0.28(+30.04%)
Aug 13, 2008 0.9228 0.9228 0.9228 0.9228 0 +0.00(+0.00%)
Aug 12, 2008 0.9228 0.9228 0.9228 0.9228 0 +0.00(+0.00%)
Aug 11, 2008 0.9228 0.9228 0.9228 0.9228 1,035 -0.08(-7.72%)
Aug 08, 2008 1.060 1.060 0.9810 1.000 96,050 -0.15(-13.04%)
Aug 07, 2008 1.150 1.150 1.150 1.150 2,100 -0.00(-0.01%)
Aug 06, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 05, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 04, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 01, 2008 1.150 1.150 1.150 1.150 500 -0.05(-4.16%)
Jul 31, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 30, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2008 1.200 1.200 1.190 1.200 1,000 +0.01(+0.84%)
Jul 28, 2008 1.183 1.190 1.060 1.190 1,640 +0.10(+9.17%)
Jul 25, 2008 0.9900 1.090 0.9900 1.090 3,000 -0.01(-0.91%)
Jul 24, 2008 1.200 1.200 1.100 1.100 1,300 +0.00(+0.00%)
Jul 23, 2008 0.9623 1.100 0.9600 1.100 4,355 +0.13(+13.41%)
Jul 22, 2008 0.9699 0.9699 0.9699 0.9699 2,000 -0.11(-9.86%)
Jul 21, 2008 1.000 1.076 1.000 1.076 2,000 +0.21(+23.68%)
Jul 18, 2008 0.9900 1.030 0.7600 0.8700 3,700 -0.10(-10.72%)
Jul 17, 2008 0.7300 0.9900 0.7300 0.9745 3,000 +0.29(+43.31%)
Jul 16, 2008 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Jul 15, 2008 0.6500 0.6900 0.6500 0.6900 1,700 -0.01(-1.44%)
Jul 14, 2008 0.7000 0.7001 0.7000 0.7001 200 -0.02(-2.76%)
Jul 11, 2008 0.6200 0.7700 0.6200 0.7200 11,055 -0.18(-20.01%)
Jul 10, 2008 0.9001 0.9001 0.9001 0.9001 0 +0.00(+0.00%)
Jul 09, 2008 0.9000 0.9001 0.9000 0.9001 10,801 +0.20(+28.49%)
Jul 08, 2008 0.7005 0.7005 0.7005 0.7005 0 +0.00(+0.00%)
Jul 07, 2008 0.6300 0.7005 0.6300 0.7005 200 -0.12(-14.57%)
Jul 04, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 03, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 02, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 01, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 30, 2008 0.9900 0.9900 0.6100 0.8200 3,800 -0.18(-18.01%)
Jun 27, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 26, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 25, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 24, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 23, 2008 1.009 1.009 1.000 1.000 300 +0.01(+1.02%)
Jun 20, 2008 1.050 1.050 0.9900 0.9900 2,295 -0.11(-10.00%)
Jun 19, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 18, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 17, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 16, 2008 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Jun 13, 2008 1.100 1.100 1.100 1.100 1,245 -0.01(-0.90%)
Jun 12, 2008 1.200 1.200 1.110 1.110 7,387 -0.12(-9.75%)
Jun 11, 2008 1.160 1.230 0.9900 1.230 1,400 +0.03(+2.49%)
Jun 10, 2008 1.200 1.200 1.200 1.200 1,100 -0.10(-7.69%)
Jun 09, 2008 1.100 1.300 1.100 1.300 11,532 +0.30(+29.99%)
Jun 06, 2008 1.030 1.030 1.000 1.000 2,337 -0.01(-0.99%)
Jun 05, 2008 1.020 1.020 1.010 1.010 398 -0.00(-0.01%)
Jun 04, 2008 1.010 1.010 1.010 1.010 900 +0.00(+0.01%)
Jun 03, 2008 1.050 1.050 1.010 1.010 1,600 +0.00(+0.00%)
Jun 02, 2008 1.020 1.020 1.010 1.010 509 +0.00(+0.00%)
May 30, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 29, 2008 1.010 1.010 1.010 1.010 200 -0.02(-1.94%)
May 28, 2008 1.030 1.030 1.030 1.030 1,395 +0.02(+1.98%)
May 27, 2008 1.050 1.050 1.010 1.010 20,054 -0.11(-9.82%)
May 26, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
May 23, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
May 22, 2008 1.050 1.120 1.050 1.120 400 +0.07(+6.66%)
May 21, 2008 1.050 1.050 1.050 1.050 850 +0.00(+0.01%)
May 20, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 19, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 16, 2008 1.050 1.085 1.050 1.050 5,510 -0.05(-4.20%)
May 15, 2008 1.070 1.096 1.060 1.096 2,100 -0.02(-2.14%)
May 14, 2008 1.150 1.150 1.050 1.120 6,063 -0.03(-2.61%)
May 13, 2008 1.150 1.150 1.150 1.150 100 -0.03(-2.54%)
May 12, 2008 1.190 1.330 1.150 1.180 12,400 +0.00(+0.00%)
May 09, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 08, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 07, 2008 1.210 1.210 1.180 1.180 6,904 -0.03(-2.48%)
May 06, 2008 1.330 1.330 1.210 1.210 1,259 +0.00(+0.00%)
May 05, 2008 1.330 1.330 1.210 1.210 9,788 -0.13(-9.70%)
May 02, 2008 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
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.