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, 2013 1.980 1.990 1.980 1.983 0 -0.01(-0.34%)
Apr 29, 2013 1.940 2.040 1.920 1.990 9,170 +0.04(+2.05%)
Apr 26, 2013 1.960 1.980 1.950 1.950 2,600 -0.03(-1.52%)
Apr 25, 2013 1.970 1.980 1.969 1.980 1,200 +0.01(+0.51%)
Apr 24, 2013 1.950 1.970 1.940 1.970 0 +0.00(+0.00%)
Apr 23, 2013 1.970 1.970 1.970 1.970 400 +0.01(+0.51%)
Apr 22, 2013 1.960 1.960 1.960 1.960 0 +0.06(+3.16%)
Apr 19, 2013 1.950 1.980 1.900 1.900 4,575 +0.00(+0.00%)
Apr 18, 2013 2.000 2.080 1.890 1.900 23,351 -0.09(-4.52%)
Apr 17, 2013 2.050 2.050 1.900 1.990 16,210 -0.02(-1.00%)
Apr 16, 2013 1.990 2.090 1.990 2.010 22,452 +0.02(+1.01%)
Apr 15, 2013 1.740 1.990 1.740 1.990 36,425 +0.32(+19.16%)
Apr 12, 2013 1.680 1.690 1.670 1.670 11,802 -0.08(-4.57%)
Apr 10, 2013 1.700 1.750 1.750 1.750 7,400 +0.07(+4.17%)
Apr 09, 2013 1.690 1.700 1.670 1.680 34,836 -0.01(-0.59%)
Apr 08, 2013 1.690 1.690 1.680 1.690 1,610 +0.01(+0.59%)
Apr 05, 2013 1.680 1.720 1.660 1.680 6,064 +0.00(+0.00%)
Apr 04, 2013 1.760 1.760 1.640 1.680 22,937 -0.08(-4.55%)
Apr 03, 2013 1.850 1.850 1.620 1.760 67,311 -0.15(-7.85%)
Apr 02, 2013 1.990 1.990 1.840 1.910 73,892 -0.09(-4.50%)
Apr 01, 2013 1.920 2.000 1.920 2.000 10,094 +0.08(+4.17%)
Mar 28, 2013 1.960 1.960 1.808 1.920 26,424 -0.06(-3.03%)
Mar 27, 2013 1.750 1.980 1.750 1.980 4,920 +0.23(+13.14%)
Mar 26, 2013 1.670 1.750 1.670 1.750 1,830 +0.11(+6.71%)
Mar 25, 2013 1.690 1.690 1.640 1.640 276 -0.06(-3.52%)
Mar 22, 2013 1.680 1.700 1.680 1.700 4,300 +0.07(+4.29%)
Mar 21, 2013 1.700 1.700 1.630 1.630 7,199 +0.01(+0.62%)
Mar 20, 2013 1.620 1.620 1.620 1.620 1,117 -0.01(-0.61%)
Mar 19, 2013 1.750 1.802 1.610 1.630 71,237 -0.12(-6.86%)
Mar 18, 2013 1.720 1.750 1.720 1.750 2,192 +0.02(+1.16%)
Mar 15, 2013 1.780 1.790 1.710 1.730 30,657 -0.10(-5.62%)
Mar 14, 2013 1.940 2.000 1.730 1.833 111,160 -0.03(-1.45%)
Mar 13, 2013 1.950 1.950 1.860 1.860 5,614 -0.01(-0.53%)
Mar 12, 2013 1.880 1.960 1.780 1.870 2,300 -0.02(-1.06%)
Mar 11, 2013 1.880 1.890 1.880 1.890 2,000 +0.02(+1.07%)
Mar 08, 2013 1.850 1.880 1.760 1.870 2,568 +0.04(+2.19%)
Mar 07, 2013 1.840 1.840 1.700 1.830 508 -0.01(-0.54%)
Mar 06, 2013 1.850 1.850 1.840 1.840 610 -0.01(-0.54%)
Mar 05, 2013 1.810 1.890 1.708 1.850 9,640 +0.10(+5.71%)
Mar 04, 2013 1.800 1.920 1.690 1.750 68,512 +0.00(+0.00%)
Mar 01, 2013 1.942 1.990 1.730 1.750 13,901 -0.02(-1.13%)
Feb 28, 2013 1.830 1.990 1.770 1.770 31,024 -0.12(-6.31%)
Feb 27, 2013 1.830 1.889 1.750 1.889 32,427 +0.14(+7.95%)
Feb 26, 2013 1.800 1.820 1.750 1.750 7,300 -0.04(-2.23%)
Feb 25, 2013 1.810 1.810 1.790 1.790 4,600 +0.04(+2.29%)
Feb 22, 2013 1.750 1.750 1.750 1.750 700 -0.04(-2.23%)
Feb 21, 2013 1.740 1.790 1.740 1.790 12,779 -0.04(-2.19%)
Feb 20, 2013 1.830 1.830 1.830 1.830 671 +0.07(+3.98%)
Feb 19, 2013 1.760 1.770 1.750 1.760 2,658 +0.02(+1.14%)
Feb 15, 2013 1.740 1.740 1.740 1.740 600 +0.02(+1.17%)
Feb 14, 2013 1.800 1.870 1.710 1.720 26,350 -0.06(-3.37%)
Feb 13, 2013 1.805 1.820 1.720 1.780 39,673 -0.03(-1.66%)
Feb 12, 2013 1.820 1.820 1.810 1.810 4,950 -0.01(-0.55%)
Feb 11, 2013 1.860 1.860 1.820 1.820 1,900 -0.02(-1.19%)
Feb 08, 2013 1.810 1.850 1.800 1.842 10,264 +0.04(+2.33%)
Feb 07, 2013 1.820 2.250 1.800 1.800 24,852 +0.00(+0.00%)
Feb 06, 2013 1.800 1.800 1.800 1.800 4,700 +0.06(+3.45%)
Feb 04, 2013 1.900 1.930 1.710 1.740 8,532 -0.20(-10.31%)
Feb 01, 2013 1.800 1.940 1.780 1.940 10,750 +0.14(+7.78%)
Jan 31, 2013 1.680 1.810 1.680 1.800 17,450 +0.06(+3.45%)
Jan 30, 2013 1.700 1.740 1.700 1.740 350 +0.03(+1.75%)
Jan 29, 2013 1.710 1.790 1.710 1.710 3,875 -0.00(-0.01%)
Jan 28, 2013 1.800 1.800 1.710 1.710 525 -0.09(-4.99%)
Jan 25, 2013 1.800 1.800 1.800 1.800 500 +0.00(+0.01%)
Jan 24, 2013 1.792 1.800 1.792 1.800 350 +0.09(+5.25%)
Jan 23, 2013 1.730 1.730 1.710 1.710 12,533 -0.00(-0.16%)
Jan 22, 2013 1.713 1.713 1.713 1.713 200 -0.04(-2.13%)
Jan 18, 2013 1.760 1.760 1.730 1.750 14,488 +0.00(+0.00%)
Jan 17, 2013 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Jan 16, 2013 1.850 1.880 1.710 1.750 4,306 -0.09(-5.10%)
Jan 15, 2013 1.760 1.844 1.760 1.844 9,600 +0.07(+3.95%)
Jan 14, 2013 1.790 1.790 1.710 1.774 6,500 +0.07(+4.35%)
Jan 11, 2013 1.700 1.700 1.700 1.700 100 -0.18(-9.57%)
Jan 10, 2013 1.930 1.930 1.880 1.880 1,138 +0.08(+4.44%)
Jan 08, 2013 1.740 1.800 1.800 1.800 2,200 +0.09(+5.26%)
Jan 07, 2013 1.700 1.710 1.700 1.710 1,775 +0.01(+0.59%)
Jan 03, 2013 1.700 1.700 1.700 1.700 125 +0.00(+0.00%)
Jan 02, 2013 1.730 1.780 1.700 1.700 5,500 -0.05(-2.86%)
Dec 31, 2012 1.700 1.780 1.700 1.750 22,950 -0.08(-4.37%)
Dec 28, 2012 1.710 1.830 1.690 1.830 4,957 +0.14(+8.28%)
Dec 27, 2012 1.740 1.750 1.690 1.690 2,369 -0.01(-0.59%)
Dec 26, 2012 1.690 1.720 1.690 1.700 4,616 -0.01(-0.58%)
Dec 21, 2012 1.780 1.710 1.710 1.710 6,900 -0.12(-6.56%)
Dec 19, 2012 1.830 1.830 1.830 1.830 1,700 +0.11(+6.40%)
Dec 18, 2012 1.830 1.830 1.720 1.720 3,744 -0.07(-3.91%)
Dec 17, 2012 1.690 1.800 1.690 1.790 2,660 +0.07(+4.07%)
Dec 14, 2012 1.910 1.910 1.690 1.720 40,255 -0.19(-9.95%)
Dec 13, 2012 1.910 1.910 1.910 1.910 125 +0.05(+2.69%)
Dec 12, 2012 1.860 1.860 1.860 1.860 100 -0.08(-4.12%)
Dec 10, 2012 1.860 1.940 1.940 1.940 2,700 +0.06(+3.19%)
Dec 07, 2012 1.880 1.940 1.880 1.880 1,150 +0.01(+0.53%)
Dec 06, 2012 1.870 1.870 1.870 1.870 563 +0.01(+0.54%)
Dec 05, 2012 1.860 1.900 1.860 1.860 8,700 +0.00(+0.00%)
Dec 04, 2012 1.940 1.940 1.860 1.860 31,997 -0.14(-7.00%)
Nov 30, 2012 2.000 2.000 2.000 2.000 188 +0.00(+0.00%)
Nov 28, 2012 1.960 2.000 2.000 2.000 4,400 +0.01(+0.50%)
Nov 27, 2012 2.000 2.000 1.960 1.990 5,200 +0.08(+4.18%)
Nov 24, 2012 1.910 1.910 1.910 0 +0.00(+0.00%)
Nov 23, 2012 2.000 2.000 1.910 1.910 3,830 -0.09(-4.45%)
Nov 21, 2012 2.000 2.000 1.999 1.999 912 +0.02(+0.96%)
Nov 20, 2012 1.860 1.980 1.860 1.980 3,620 +0.07(+3.66%)
Nov 19, 2012 1.910 1.910 1.910 1.910 312 +0.03(+1.60%)
Nov 16, 2012 2.000 2.000 1.850 1.880 17,199 -0.11(-5.53%)
Nov 15, 2012 2.050 2.050 1.980 1.990 2,000 -0.02(-1.00%)
Nov 14, 2012 2.030 2.090 1.970 2.010 10,963 -0.07(-3.55%)
Nov 13, 2012 2.060 2.150 2.020 2.084 8,458 -0.07(-3.07%)
Nov 12, 2012 2.170 2.200 2.140 2.150 16,535 -0.02(-0.92%)
Nov 09, 2012 2.110 2.170 2.060 2.170 5,442 +0.02(+1.17%)
Nov 08, 2012 2.060 2.240 2.010 2.145 18,990 +0.16(+7.79%)
Nov 07, 2012 2.010 2.020 1.970 1.990 9,855 -0.04(-1.99%)
Nov 06, 2012 2.010 2.150 2.000 2.030 2,000 -0.11(-5.11%)
Nov 05, 2012 1.970 2.140 1.970 2.140 2,100 +0.17(+8.62%)
Nov 02, 2012 2.140 2.140 1.970 1.970 5,850 -0.09(-4.37%)
Nov 01, 2012 1.980 2.080 1.980 2.060 2,600 +0.08(+4.04%)
Oct 31, 2012 2.070 2.070 1.970 1.980 11,422 -0.10(-4.81%)
Oct 26, 2012 2.070 2.080 2.080 2.080 13,500 -0.02(-0.95%)
Oct 25, 2012 2.080 2.140 2.050 2.100 22,660 +0.05(+2.44%)
Oct 24, 2012 2.050 2.050 2.050 2.050 1,225 +0.00(+0.00%)
Oct 23, 2012 2.050 2.050 2.050 2.050 1,000 -0.09(-4.21%)
Oct 19, 2012 2.080 2.140 2.080 2.140 4,050 +0.05(+2.39%)
Oct 18, 2012 2.030 2.140 2.028 2.090 16,780 +0.06(+2.75%)
Oct 17, 2012 2.070 2.070 2.030 2.034 12,800 -0.09(-4.05%)
Oct 16, 2012 2.000 2.120 1.970 2.120 5,626 +0.08(+3.92%)
Oct 15, 2012 1.950 2.040 1.950 2.040 700 +0.04(+2.00%)
Oct 12, 2012 2.000 2.080 1.980 2.000 35,050 +0.00(+0.00%)
Oct 11, 2012 2.090 2.090 1.980 2.000 18,859 -0.00(-0.05%)
Oct 10, 2012 2.000 2.150 1.860 2.001 69,006 +0.01(+0.55%)
Oct 09, 2012 2.160 2.300 1.800 1.990 76,504 -0.17(-7.96%)
Oct 08, 2012 2.000 2.162 2.000 2.162 36,525 +0.20(+10.31%)
Oct 05, 2012 1.930 1.990 1.930 1.960 3,047 -0.11(-5.31%)
Oct 04, 2012 2.020 2.090 1.900 2.070 34,520 +0.14(+7.25%)
Oct 03, 2012 1.930 2.054 1.910 1.930 34,794 -0.00(-0.10%)
Oct 02, 2012 1.900 1.939 1.820 1.932 8,280 +0.03(+1.68%)
Oct 01, 2012 1.780 1.950 1.650 1.900 35,724 +0.24(+14.46%)
Sep 28, 2012 1.800 1.801 1.660 1.660 11,700 -0.14(-7.78%)
Sep 27, 2012 1.710 1.859 1.710 1.800 12,783 +0.07(+4.05%)
Sep 26, 2012 1.740 1.750 1.730 1.730 1,600 +0.07(+4.22%)
Sep 25, 2012 1.800 1.810 1.641 1.660 12,629 -0.10(-5.68%)
Sep 24, 2012 1.760 1.770 1.710 1.760 5,900 -0.02(-1.12%)
Sep 21, 2012 1.540 1.780 1.540 1.780 26,831 +0.25(+16.34%)
Sep 20, 2012 1.680 1.690 1.470 1.530 18,841 -0.05(-3.16%)
Sep 19, 2012 1.580 1.600 1.580 1.580 13,361 -0.12(-7.06%)
Sep 18, 2012 1.690 1.710 1.690 1.700 2,220 +0.07(+4.29%)
Sep 17, 2012 1.500 1.670 1.500 1.630 27,741 +0.13(+8.67%)
Sep 14, 2012 1.680 1.760 1.400 1.500 134,637 -0.18(-10.50%)
Sep 13, 2012 1.770 1.770 1.661 1.676 8,315 -0.07(-4.23%)
Sep 12, 2012 1.750 1.860 1.740 1.750 30,431 -0.12(-6.42%)
Sep 11, 2012 1.840 1.970 1.820 1.870 19,786 -0.08(-4.10%)
Sep 10, 2012 1.970 2.000 1.950 1.950 8,585 -0.05(-2.50%)
Sep 07, 2012 1.990 2.000 1.970 2.000 14,127 +0.00(+0.00%)
Sep 06, 2012 2.060 2.100 1.970 2.000 18,945 +0.03(+1.52%)
Sep 05, 2012 2.050 2.200 1.960 1.970 172,987 -0.08(-3.90%)
Sep 04, 2012 2.000 2.060 1.950 2.050 26,059 +0.05(+2.50%)
Aug 31, 2012 1.950 2.000 1.950 2.000 13,737 +0.00(+0.00%)
Aug 30, 2012 2.100 2.100 1.860 2.000 7,823 -0.10(-4.76%)
Aug 29, 2012 2.070 2.150 1.850 2.100 54,428 +0.21(+11.11%)
Aug 27, 2012 2.070 2.100 1.800 1.890 44,686 -0.16(-7.80%)
Aug 24, 2012 1.980 2.300 1.977 2.050 76,850 +0.15(+7.89%)
Aug 23, 2012 1.800 2.000 1.790 1.900 98,975 +0.10(+5.56%)
Aug 22, 2012 1.770 1.900 1.770 1.800 76,586 +0.00(+0.00%)
Aug 21, 2012 1.600 1.970 1.600 1.800 105,474 +0.15(+9.09%)
Aug 20, 2012 1.530 1.650 1.530 1.650 13,442 +0.15(+10.00%)
Aug 17, 2012 1.500 1.500 1.500 1.500 3,675 -0.03(-1.96%)
Aug 16, 2012 1.350 1.600 1.350 1.530 45,516 +0.15(+10.87%)
Aug 15, 2012 1.470 1.580 1.380 1.380 30,400 -0.12(-8.00%)
Aug 14, 2012 1.450 1.600 1.441 1.500 87,219 +0.14(+10.29%)
Aug 13, 2012 1.330 1.500 1.330 1.360 31,731 +0.15(+12.39%)
Aug 10, 2012 1.310 1.380 1.120 1.210 18,364 -0.14(-10.36%)
Aug 09, 2012 1.410 1.510 1.350 1.350 20,961 -0.05(-3.57%)
Aug 08, 2012 1.450 1.630 1.400 1.400 66,034 -0.04(-2.78%)
Aug 07, 2012 1.160 1.550 1.160 1.440 122,701 +0.34(+30.91%)
Aug 03, 2012 1.100 1.100 1.100 1.100 300 +0.01(+0.92%)
Aug 02, 2012 1.090 1.090 1.090 1.090 200 +0.00(+0.00%)
Aug 01, 2012 1.090 1.090 1.090 1.090 504 +0.00(+0.00%)
Jul 31, 2012 1.090 1.090 1.090 1.090 196 +0.00(+0.00%)
Jul 26, 2012 1.090 1.090 1.090 1.090 200 -0.01(-0.91%)
Jul 23, 2012 1.100 1.100 1.100 1.100 1,600 +0.00(+0.00%)
Jul 18, 2012 1.100 1.100 1.100 1.100 600 -0.05(-4.35%)
Jul 17, 2012 1.140 1.150 1.140 1.150 3,991 +0.05(+4.55%)
Jul 14, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 13, 2012 1.100 1.110 1.100 1.100 500 -0.10(-8.33%)
Jul 12, 2012 1.200 1.200 1.200 1.200 500 +0.10(+9.09%)
Jul 05, 2012 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Jul 02, 2012 1.110 1.110 1.110 1.110 0 -0.04(-3.48%)
Jun 29, 2012 1.150 1.150 1.150 1.150 100 +0.04(+3.59%)
Jun 28, 2012 1.110 1.110 1.110 1.110 1,728 -0.14(-11.18%)
Jun 15, 2012 1.250 1.250 1.250 1.250 400 +0.10(+8.69%)
Jun 12, 2012 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Jun 10, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 08, 2012 1.240 1.290 1.130 1.150 1,000 -0.15(-11.54%)
Jun 07, 2012 1.300 1.300 1.300 1.300 295 +0.06(+4.84%)
Jun 05, 2012 1.240 1.240 1.240 1.240 100 -0.06(-4.62%)
Jun 01, 2012 1.300 1.300 1.300 1.300 500 +0.06(+4.84%)
May 31, 2012 1.250 1.270 1.240 1.240 4,272 +0.00(+0.00%)
May 30, 2012 1.260 1.260 1.240 1.240 693 -0.05(-3.88%)
May 29, 2012 1.300 1.300 1.290 1.290 622 -0.01(-0.77%)
May 25, 2012 1.210 1.300 1.100 1.300 3,498 +0.15(+13.03%)
May 24, 2012 1.150 1.150 1.150 1.150 1,000 +0.00(+0.01%)
May 22, 2012 1.160 1.150 1.150 1.150 900 -0.15(-11.54%)
May 21, 2012 1.150 1.300 1.150 1.300 682 +0.07(+5.69%)
May 17, 2012 1.290 1.230 1.230 1.230 1,200 +0.04(+3.36%)
May 15, 2012 1.190 1.190 1.190 1.190 200 +0.01(+0.84%)
May 14, 2012 1.210 1.210 1.180 1.180 2,968 +0.00(+0.01%)
May 09, 2012 1.270 1.180 1.180 1.180 1,700 -0.07(-5.60%)
May 08, 2012 1.250 1.250 1.250 1.250 2,625 -0.05(-3.77%)
May 07, 2012 1.250 1.299 1.250 1.299 400 +0.05(+3.92%)
May 04, 2012 1.270 1.270 1.250 1.250 200 +0.00(+0.00%)
May 03, 2012 1.250 1.250 1.250 1.250 4,250 -0.04(-3.10%)
May 02, 2012 1.290 1.290 1.290 1.290 200 +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.