Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spar Group Inc (NQ: SGRP )

2.350 +0.140 (+6.33%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 23, 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 29, 2015 1.360 1.410 1.410 1.410 9 +0.05(+3.34%)
Apr 28, 2015 1.415 1.415 1.330 1.364 619 +0.02(+1.82%)
Apr 27, 2015 1.326 1.400 1.326 1.340 10,497 +0.01(+0.75%)
Apr 24, 2015 1.340 1.360 1.330 1.330 4,850 -0.02(-1.48%)
Apr 23, 2015 1.360 1.360 1.350 1.350 3,084 -0.00(-0.12%)
Apr 21, 2015 1.360 1.352 1.352 1.352 122 -0.01(-0.62%)
Apr 20, 2015 1.360 1.398 1.360 1.360 9,538 +0.01(+0.74%)
Apr 17, 2015 1.420 1.540 1.350 1.350 32,311 -0.05(-3.57%)
Apr 16, 2015 1.310 1.540 1.310 1.400 96,074 +0.13(+10.24%)
Apr 15, 2015 1.320 1.370 1.230 1.270 82,116 -0.06(-4.51%)
Apr 14, 2015 1.380 1.380 1.330 1.330 6,755 -0.06(-4.31%)
Apr 13, 2015 1.410 1.420 1.320 1.390 20,571 -0.04(-2.80%)
Apr 10, 2015 1.420 1.430 1.420 1.430 323 +0.02(+1.42%)
Apr 09, 2015 1.450 1.450 1.400 1.410 750 -0.05(-3.42%)
Apr 08, 2015 1.462 1.502 1.430 1.460 5,156 -0.04(-2.67%)
Apr 07, 2015 1.490 1.570 1.490 1.500 12,687 +0.01(+0.68%)
Apr 06, 2015 1.450 1.490 1.420 1.490 6,799 +0.06(+4.20%)
Apr 02, 2015 1.430 1.430 1.430 1.430 6,300 -0.02(-1.38%)
Apr 01, 2015 1.460 1.460 1.381 1.450 6,316 -0.01(-0.68%)
Mar 31, 2015 1.510 1.510 1.430 1.460 10,923 -0.03(-2.01%)
Mar 30, 2015 1.460 1.520 1.430 1.490 9,037 +0.02(+1.36%)
Mar 27, 2015 1.540 1.540 1.470 1.470 5,572 -0.09(-5.77%)
Mar 25, 2015 1.570 1.560 1.560 1.560 4 -0.02(-1.27%)
Mar 24, 2015 1.540 1.580 1.510 1.580 6,158 +0.08(+5.26%)
Mar 23, 2015 1.520 1.530 1.500 1.501 4,843 -0.02(-1.25%)
Mar 20, 2015 1.520 1.570 1.520 1.520 875 -0.07(-4.40%)
Mar 18, 2015 1.610 1.590 1.590 1.590 96 -0.03(-1.86%)
Mar 17, 2015 1.610 1.630 1.610 1.620 9,684 +0.01(+0.58%)
Mar 16, 2015 1.610 1.620 1.610 1.611 325 -0.00(-0.12%)
Mar 13, 2015 1.610 1.613 1.610 1.613 682 +0.01(+0.78%)
Mar 12, 2015 1.600 1.600 1.580 1.600 921 -0.07(-4.19%)
Mar 11, 2015 1.570 1.680 1.522 1.670 8,705 +0.08(+5.09%)
Mar 10, 2015 1.589 1.589 1.589 1.589 127 -0.03(-1.90%)
Mar 09, 2015 1.580 1.620 1.580 1.620 604 +0.04(+2.40%)
Mar 06, 2015 1.580 1.582 1.460 1.582 2,541 -0.01(-0.50%)
Mar 05, 2015 1.591 1.591 1.590 1.590 2,350 +0.00(+0.00%)
Mar 04, 2015 1.590 1.591 1.590 1.590 4,555 +0.00(+0.00%)
Mar 03, 2015 1.570 1.600 1.570 1.590 6,725 +0.10(+6.40%)
Mar 02, 2015 1.580 1.620 1.430 1.494 17,114 -0.08(-4.82%)
Feb 27, 2015 1.570 1.570 1.550 1.570 4,377 +0.02(+1.08%)
Feb 26, 2015 1.550 1.553 1.550 1.553 5,150 +0.02(+1.52%)
Feb 25, 2015 1.550 1.560 1.500 1.530 2,849 +0.03(+2.00%)
Feb 24, 2015 1.510 1.520 1.500 1.500 5,285 +0.02(+1.35%)
Feb 23, 2015 1.480 1.490 1.480 1.480 3,844 +0.01(+0.68%)
Feb 19, 2015 1.430 1.470 1.470 1.470 6,800 +0.07(+4.99%)
Feb 12, 2015 1.400 1.400 1.400 1.400 3 +0.00(+0.01%)
Feb 11, 2015 1.424 1.424 1.400 1.400 2,200 -0.04(-2.78%)
Feb 10, 2015 1.440 1.440 1.440 1.440 680 -0.01(-0.68%)
Feb 09, 2015 1.390 1.450 1.380 1.450 2,808 +0.04(+2.83%)
Feb 06, 2015 1.430 1.430 1.410 1.410 1,100 -0.09(-5.99%)
Feb 05, 2015 1.411 1.500 1.411 1.500 1,033 +0.03(+2.03%)
Feb 04, 2015 1.510 1.510 1.470 1.470 8,318 +0.00(+0.01%)
Feb 03, 2015 1.470 1.470 1.470 1.470 1,319 -0.01(-0.68%)
Feb 02, 2015 1.410 1.600 1.410 1.480 16,480 +0.07(+4.96%)
Jan 30, 2015 1.420 1.430 1.410 1.410 2,925 -0.05(-3.41%)
Jan 29, 2015 1.460 1.460 1.460 1.460 206 +0.06(+4.28%)
Jan 28, 2015 1.460 1.490 1.370 1.400 4,679 -0.05(-3.44%)
Jan 27, 2015 1.472 1.472 1.450 1.450 2,761 -0.00(-0.01%)
Jan 26, 2015 1.450 1.460 1.450 1.450 1,600 +0.04(+2.84%)
Jan 23, 2015 1.410 1.410 1.405 1.410 540 -0.04(-2.77%)
Jan 22, 2015 1.450 1.450 1.450 1.450 1,171 -0.06(-3.97%)
Jan 21, 2015 1.450 1.510 1.450 1.510 1,402 +0.00(+0.01%)
Jan 20, 2015 1.393 1.510 1.393 1.510 600 +0.03(+2.16%)
Jan 16, 2015 1.450 1.478 1.440 1.478 2,199 +0.04(+2.64%)
Jan 15, 2015 1.430 1.440 1.410 1.440 3,799 +0.01(+0.70%)
Jan 14, 2015 1.430 1.700 1.430 1.430 18,404 -0.07(-4.67%)
Jan 13, 2015 1.430 1.550 1.430 1.500 10,840 +0.07(+4.90%)
Jan 12, 2015 1.430 1.430 1.400 1.430 6,919 +0.04(+2.88%)
Jan 09, 2015 1.410 1.420 1.390 1.390 6,109 +0.00(+0.00%)
Jan 08, 2015 1.402 1.600 1.380 1.390 7,088 -0.01(-0.71%)
Jan 07, 2015 1.370 1.400 1.350 1.400 8,142 +0.03(+2.19%)
Jan 06, 2015 1.390 1.390 1.370 1.370 200 -0.02(-1.44%)
Jan 05, 2015 1.380 1.520 1.360 1.390 4,800 +0.03(+2.21%)
Jan 02, 2015 1.350 1.360 1.350 1.360 1,225 -0.04(-2.86%)
Dec 31, 2014 1.370 1.400 1.400 1.400 5,300 +0.03(+2.19%)
Dec 30, 2014 1.400 1.420 1.370 1.370 5,068 +0.00(+0.20%)
Dec 29, 2014 1.390 1.450 1.367 1.367 9,085 -0.06(-4.38%)
Dec 26, 2014 1.390 1.450 1.350 1.430 2,084 +0.04(+2.88%)
Dec 24, 2014 1.380 1.390 1.390 1.390 10,700 +0.01(+0.72%)
Dec 23, 2014 1.390 1.400 1.350 1.380 2,483 +0.03(+2.22%)
Dec 22, 2014 1.400 1.400 1.350 1.350 2,005 -0.05(-3.57%)
Dec 19, 2014 1.460 1.480 1.380 1.400 13,976 -0.13(-8.50%)
Dec 18, 2014 1.470 1.600 1.390 1.530 12,840 +0.15(+10.87%)
Dec 17, 2014 1.430 1.430 1.380 1.380 5,081 -0.03(-1.78%)
Dec 15, 2014 1.430 1.450 1.405 1.405 1,051 +0.01(+0.36%)
Dec 12, 2014 1.410 1.410 1.400 1.400 2,537 -0.02(-1.41%)
Dec 11, 2014 1.420 1.420 1.420 1.420 101 +0.00(+0.00%)
Dec 10, 2014 1.424 1.446 1.420 1.420 1,788 +0.01(+0.71%)
Dec 09, 2014 1.520 1.520 1.410 1.410 1,488 -0.01(-0.70%)
Dec 08, 2014 1.430 1.430 1.400 1.420 2,600 -0.03(-2.07%)
Dec 05, 2014 1.430 1.450 1.410 1.450 900 +0.01(+0.69%)
Dec 04, 2014 1.400 1.440 1.380 1.440 12,579 +0.04(+2.86%)
Dec 03, 2014 1.460 1.510 1.380 1.400 10,152 -0.03(-2.10%)
Dec 02, 2014 1.510 1.510 1.430 1.430 3,661 -0.05(-3.38%)
Dec 01, 2014 1.470 1.549 1.430 1.480 3,899 +0.00(+0.00%)
Nov 28, 2014 1.550 1.590 1.430 1.480 14,771 -0.10(-6.33%)
Nov 26, 2014 1.620 1.580 1.580 1.580 10,200 +0.03(+1.94%)
Nov 25, 2014 1.560 1.610 1.490 1.550 13,157 +0.01(+0.65%)
Nov 24, 2014 1.550 1.620 1.530 1.540 8,019 -0.06(-3.75%)
Nov 21, 2014 1.670 1.670 1.570 1.600 16,404 +0.06(+3.90%)
Nov 20, 2014 1.610 1.680 1.520 1.540 13,235 -0.07(-4.35%)
Nov 19, 2014 1.460 1.750 1.430 1.610 54,345 +0.13(+8.78%)
Nov 18, 2014 1.460 1.480 1.440 1.480 4,987 +0.06(+4.23%)
Nov 17, 2014 1.450 1.480 1.420 1.420 6,481 -0.04(-2.74%)
Nov 14, 2014 1.420 1.460 1.420 1.460 3,131 +0.00(+0.00%)
Nov 13, 2014 1.470 1.490 1.460 1.460 1,450 -0.02(-1.35%)
Nov 11, 2014 1.440 1.480 1.480 1.480 100 +0.05(+3.50%)
Nov 10, 2014 1.490 1.490 1.430 1.430 494 +0.00(+0.00%)
Nov 07, 2014 1.430 1.485 1.430 1.430 1,325 -0.02(-1.38%)
Nov 06, 2014 1.500 1.500 1.440 1.450 6,109 +0.01(+0.69%)
Nov 05, 2014 1.540 1.660 1.440 1.440 8,980 -0.07(-4.64%)
Nov 04, 2014 1.560 1.560 1.510 1.510 2,205 -0.04(-2.58%)
Nov 03, 2014 1.502 1.560 1.502 1.550 2,160 +0.00(+0.00%)
Oct 31, 2014 1.530 1.550 1.520 1.550 3,701 +0.08(+5.44%)
Oct 30, 2014 1.510 1.530 1.470 1.470 21,621 +0.00(+0.00%)
Oct 29, 2014 1.590 1.620 1.480 1.470 18,725 -0.09(-5.77%)
Oct 28, 2014 1.610 1.645 1.540 1.560 5,971 -0.01(-0.64%)
Oct 27, 2014 1.620 1.610 1.610 1.570 2,661 -0.04(-2.48%)
Oct 24, 2014 1.750 1.780 1.610 1.610 23,283 -0.07(-4.17%)
Oct 23, 2014 1.690 1.690 1.620 1.680 8,003 +0.06(+3.70%)
Oct 22, 2014 1.640 1.660 1.610 1.620 3,622 -0.07(-4.14%)
Oct 21, 2014 1.540 1.820 1.540 1.690 45,680 +0.15(+9.94%)
Oct 20, 2014 1.470 1.540 1.460 1.537 13,281 +0.02(+1.13%)
Oct 17, 2014 1.520 1.520 1.520 1.520 790 +0.04(+2.70%)
Oct 16, 2014 1.470 1.484 1.470 1.480 1,425 -0.06(-3.90%)
Oct 15, 2014 1.480 1.540 1.460 1.540 3,180 +0.05(+3.36%)
Oct 14, 2014 1.450 1.510 1.450 1.490 3,266 +0.04(+2.76%)
Oct 13, 2014 1.480 1.520 1.450 1.450 12,610 -0.09(-5.84%)
Oct 10, 2014 1.520 1.550 1.502 1.540 450 +0.04(+2.55%)
Oct 09, 2014 1.550 1.550 1.502 1.502 2,200 -0.05(-3.07%)
Oct 08, 2014 1.557 1.557 1.480 1.549 5,800 -0.00(-0.05%)
Oct 07, 2014 1.530 1.550 1.530 1.550 2,600 +0.02(+1.18%)
Oct 06, 2014 1.530 1.532 1.530 1.532 850 -0.00(-0.05%)
Oct 03, 2014 1.530 1.540 1.530 1.533 2,761 +0.01(+0.83%)
Oct 02, 2014 1.510 1.520 1.510 1.520 1,627 -0.01(-0.65%)
Oct 01, 2014 1.520 1.530 1.510 1.530 3,368 +0.02(+1.32%)
Sep 29, 2014 1.560 1.510 1.510 1.510 9,800 -0.04(-2.89%)
Sep 26, 2014 1.640 1.650 1.550 1.555 9,509 -0.07(-4.60%)
Sep 25, 2014 1.550 1.630 1.550 1.630 2,836 -0.02(-1.21%)
Sep 24, 2014 1.690 1.690 1.620 1.650 11,246 -0.00(-0.01%)
Sep 23, 2014 1.690 1.700 1.540 1.650 19,519 -0.04(-2.36%)
Sep 22, 2014 1.650 1.690 1.540 1.690 10,262 +0.09(+5.62%)
Sep 19, 2014 1.840 1.840 1.655 1.600 17,971 -0.22(-11.94%)
Sep 18, 2014 1.560 1.840 1.470 1.817 87,831 +0.25(+15.74%)
Sep 17, 2014 1.650 1.650 1.520 1.570 34,595 -0.08(-4.85%)
Sep 16, 2014 1.510 1.980 1.510 1.650 400,987 +0.14(+8.91%)
Sep 15, 2014 1.513 1.530 1.460 1.515 11,861 +0.09(+6.04%)
Sep 12, 2014 1.402 1.510 1.402 1.429 1,947 +0.04(+2.78%)
Sep 11, 2014 1.480 1.490 1.390 1.390 23,720 -0.02(-1.42%)
Sep 10, 2014 1.410 1.450 1.390 1.410 4,793 -0.02(-1.40%)
Sep 09, 2014 1.440 1.440 1.400 1.430 14,810 -0.03(-2.05%)
Sep 08, 2014 1.450 1.510 1.450 1.460 4,260 +0.06(+4.06%)
Sep 05, 2014 1.490 1.530 1.400 1.403 22,500 -0.09(-5.84%)
Sep 04, 2014 1.430 1.490 1.410 1.490 9,322 +0.09(+6.43%)
Sep 03, 2014 1.460 1.460 1.390 1.400 6,038 -0.09(-6.04%)
Sep 02, 2014 1.520 1.520 1.490 1.490 303 +0.07(+4.93%)
Aug 29, 2014 1.470 1.420 1.420 1.420 5,700 +0.01(+0.71%)
Aug 28, 2014 1.460 1.460 1.410 1.410 24,246 +0.02(+1.44%)
Aug 27, 2014 1.430 1.430 1.390 1.390 11,019 +0.01(+0.72%)
Aug 26, 2014 1.420 1.450 1.340 1.380 25,949 -0.04(-2.82%)
Aug 25, 2014 1.430 1.500 1.380 1.420 47,915 +0.02(+1.43%)
Aug 22, 2014 1.410 1.410 1.390 1.400 10,400 +0.02(+1.38%)
Aug 21, 2014 1.400 1.432 1.381 1.381 12,149 -0.03(-2.06%)
Aug 20, 2014 1.450 1.450 1.400 1.410 11,364 +0.01(+0.71%)
Aug 19, 2014 1.420 1.420 1.400 1.400 25,614 -0.07(-4.76%)
Aug 18, 2014 1.450 1.500 1.430 1.470 14,988 +0.07(+5.00%)
Aug 15, 2014 1.480 1.480 1.400 1.400 28,887 -0.06(-4.11%)
Aug 14, 2014 1.550 1.550 1.401 1.460 16,307 +0.07(+5.04%)
Aug 13, 2014 1.430 1.460 1.410 1.390 47,724 +0.01(+0.72%)
Aug 12, 2014 1.360 1.430 1.360 1.380 33,525 +0.02(+1.47%)
Aug 11, 2014 1.440 1.440 1.360 1.360 13,354 -0.08(-5.56%)
Aug 08, 2014 1.430 1.440 1.400 1.440 5,150 +0.02(+1.41%)
Aug 07, 2014 1.430 1.430 1.390 1.420 13,692 -0.01(-0.69%)
Aug 06, 2014 1.380 1.452 1.380 1.430 8,281 +0.10(+7.35%)
Aug 05, 2014 1.369 1.380 1.330 1.332 10,874 -0.09(-6.20%)
Aug 04, 2014 1.410 1.475 1.410 1.420 9,042 +0.01(+0.71%)
Aug 01, 2014 1.350 1.410 1.290 1.410 25,089 +0.06(+4.44%)
Jul 30, 2014 1.470 1.350 1.350 1.350 107 +0.00(+0.00%)
Jul 29, 2014 1.300 1.470 1.280 1.350 109,274 -0.04(-2.88%)
Jul 28, 2014 1.300 1.390 1.270 1.390 36,315 +0.03(+2.21%)
Jul 25, 2014 1.370 1.370 1.360 1.360 256 -0.01(-0.73%)
Jul 24, 2014 1.420 1.440 1.370 1.370 13,669 +0.02(+1.48%)
Jul 23, 2014 1.420 1.520 1.350 1.350 47,443 -0.06(-4.26%)
Jul 22, 2014 1.440 1.500 1.410 1.410 13,611 -0.03(-2.08%)
Jul 21, 2014 1.460 1.480 1.410 1.440 6,828 -0.02(-1.37%)
Jul 18, 2014 1.490 1.540 1.410 1.460 9,259 +0.02(+1.33%)
Jul 17, 2014 1.440 1.555 1.430 1.441 45,131 +0.00(+0.05%)
Jul 16, 2014 1.530 1.530 1.440 1.440 2,560 +0.00(+0.01%)
Jul 15, 2014 1.550 1.550 1.430 1.440 1,968 +0.01(+0.70%)
Jul 14, 2014 1.500 1.500 1.410 1.430 9,540 -0.02(-1.38%)
Jul 11, 2014 1.450 1.450 1.450 1.450 310 -0.10(-6.45%)
Jul 10, 2014 1.480 1.554 1.450 1.550 5,718 +0.05(+3.33%)
Jul 09, 2014 1.560 1.560 1.480 1.500 370 -0.05(-3.22%)
Jul 08, 2014 1.550 1.550 1.457 1.550 3,742 +0.04(+2.64%)
Jul 07, 2014 1.550 1.580 1.510 1.510 5,753 -0.04(-2.58%)
Jul 03, 2014 1.550 1.550 1.550 1.550 100 -0.04(-2.52%)
Jul 02, 2014 1.600 1.600 1.510 1.590 4,129 +0.02(+1.27%)
Jul 01, 2014 1.510 1.590 1.510 1.570 2,214 +0.06(+3.97%)
Jun 30, 2014 1.630 1.630 1.480 1.510 5,785 -0.16(-9.58%)
Jun 27, 2014 1.600 1.680 1.490 1.670 4,152 +0.02(+1.22%)
Jun 26, 2014 1.535 1.650 1.420 1.650 1,150 +0.24(+17.01%)
Jun 25, 2014 1.500 1.535 1.410 1.410 7,094 -0.06(-4.08%)
Jun 24, 2014 1.450 1.500 1.450 1.470 1,639 +0.02(+1.38%)
Jun 23, 2014 1.529 1.529 1.450 1.450 3,222 -0.01(-0.68%)
Jun 20, 2014 1.450 1.460 1.450 1.460 451 -0.03(-2.01%)
Jun 19, 2014 1.500 1.539 1.490 1.490 4,297 +0.02(+1.36%)
Jun 18, 2014 1.472 1.500 1.470 1.470 3,085 -0.08(-5.16%)
Jun 17, 2014 1.635 1.670 1.550 1.550 4,941 +0.02(+1.30%)
Jun 16, 2014 1.600 1.600 1.530 1.530 232 -0.02(-1.29%)
Jun 13, 2014 1.570 1.570 1.550 1.550 212 -0.05(-3.13%)
Jun 12, 2014 1.700 1.700 1.600 1.600 2,221 +0.10(+6.67%)
Jun 11, 2014 1.540 1.540 1.480 1.500 2,124 -0.02(-1.45%)
Jun 10, 2014 1.550 1.550 1.470 1.522 945 -0.02(-1.17%)
Jun 06, 2014 1.570 1.570 1.530 1.540 5,449 +0.00(+0.00%)
Jun 05, 2014 1.670 1.780 1.495 1.540 19,161 +0.08(+5.48%)
Jun 04, 2014 1.430 1.540 1.430 1.460 9,788 -0.03(-2.01%)
Jun 03, 2014 1.490 1.490 1.490 1.490 1,000 +0.12(+8.83%)
Jun 02, 2014 1.370 1.380 1.338 1.369 6,633 -0.00(-0.07%)
May 30, 2014 1.430 1.430 1.301 1.370 27,004 -0.06(-4.20%)
May 29, 2014 1.450 1.480 1.405 1.430 8,995 -0.05(-3.38%)
May 28, 2014 1.580 1.580 1.420 1.480 24,081 -0.12(-7.50%)
May 27, 2014 1.600 1.600 1.600 1.600 100 -0.04(-2.44%)
May 23, 2014 1.600 1.640 1.640 1.640 3,800 +0.02(+1.55%)
May 22, 2014 1.615 1.615 1.615 1.615 119 -0.05(-3.29%)
May 21, 2014 1.690 1.690 1.620 1.670 6,986 +0.02(+1.21%)
May 20, 2014 1.680 1.710 1.650 1.650 6,947 -0.01(-0.78%)
May 19, 2014 1.760 1.800 1.663 1.663 600 -0.02(-1.01%)
May 16, 2014 1.780 1.780 1.650 1.680 32,183 -0.16(-8.70%)
May 15, 2014 1.790 1.850 1.780 1.840 1,363 +0.02(+1.10%)
May 14, 2014 1.830 1.840 1.820 1.820 2,017 +0.00(+0.00%)
May 13, 2014 1.820 1.820 1.820 1.820 502 +0.00(+0.00%)
May 12, 2014 1.840 1.845 1.820 1.820 4,200 -0.01(-0.55%)
May 09, 2014 1.830 1.830 1.830 1.830 1,100 +0.00(+0.05%)
May 08, 2014 1.830 1.830 1.820 1.829 3,100 -0.01(-0.59%)
May 07, 2014 1.840 1.890 1.833 1.840 1,720 -0.02(-1.08%)
May 06, 2014 1.891 1.900 1.860 1.860 7,279 -0.06(-3.12%)
May 05, 2014 1.920 1.920 1.920 1.920 1,000 +0.02(+1.05%)
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.