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 28, 2017 0.9082 0.9400 0.9082 0.9400 460 +0.00(+0.00%)
Apr 27, 2017 0.9192 0.9400 0.9000 0.9400 5,498 +0.02(+2.17%)
Apr 26, 2017 0.9200 0.9200 0.9200 0.9200 155 +0.01(+1.09%)
Apr 25, 2017 0.9101 0.9101 0.9101 0.9101 129 -0.03(-3.18%)
Apr 24, 2017 0.9399 0.9478 0.9000 0.9400 9,834 -0.01(-0.82%)
Apr 21, 2017 0.9478 0.9478 0.9478 0.9478 370 +0.04(+4.15%)
Apr 20, 2017 0.9280 0.9280 0.9000 0.9100 1,938 -0.03(-3.19%)
Apr 19, 2017 0.9300 0.9400 0.9300 0.9400 316 +0.02(+2.17%)
Apr 18, 2017 0.9450 0.9590 0.9200 0.9200 3,019 +0.00(+0.00%)
Apr 17, 2017 0.9568 0.9568 0.9200 0.9200 4,663 -0.04(-4.17%)
Apr 13, 2017 0.9801 0.9989 0.9500 0.9600 13,800 -0.05(-4.95%)
Apr 12, 2017 1.000 1.010 0.9225 1.010 10,133 +0.01(+1.00%)
Apr 11, 2017 1.010 1.010 1.000 1.000 1,043 +0.00(+0.00%)
Apr 10, 2017 1.000 1.000 1.000 1.000 2,387 -0.01(-0.99%)
Apr 07, 2017 1.010 1.010 1.010 1.010 2,945 +0.00(+0.00%)
Apr 06, 2017 1.002 1.010 1.000 1.010 4,782 +0.01(+1.00%)
Apr 05, 2017 1.001 1.010 1.000 1.000 4,750 +0.00(+0.00%)
Apr 04, 2017 1.002 1.030 1.000 1.000 10,875 -0.02(-1.96%)
Apr 03, 2017 1.020 1.020 1.002 1.020 2,771 +0.00(+0.00%)
Mar 31, 2017 1.020 1.020 1.020 1.020 1,193 -0.01(-0.97%)
Mar 30, 2017 1.000 1.030 0.9900 1.030 3,267 -0.02(-1.64%)
Mar 29, 2017 1.020 1.047 1.020 1.047 279 +0.06(+5.78%)
Mar 28, 2017 1.020 1.020 0.9900 0.9900 321 -0.02(-1.98%)
Mar 27, 2017 1.004 1.047 1.004 1.010 937 -0.01(-0.98%)
Mar 24, 2017 1.020 1.100 0.9950 1.020 21,854 +0.01(+0.99%)
Mar 23, 2017 1.020 1.034 1.010 1.010 11,018 -0.01(-0.98%)
Mar 22, 2017 1.000 1.020 1.000 1.020 2,086 +0.02(+2.00%)
Mar 21, 2017 1.032 1.032 1.000 1.000 7,529 -0.03(-2.91%)
Mar 20, 2017 1.020 1.036 1.020 1.030 4,085 +0.01(+0.98%)
Mar 17, 2017 1.070 1.070 1.020 1.020 10,623 -0.05(-4.67%)
Mar 16, 2017 1.040 1.070 1.020 1.070 4,263 +0.03(+2.88%)
Mar 15, 2017 1.100 1.100 1.040 1.040 11,614 -0.06(-5.45%)
Mar 14, 2017 1.070 1.100 1.050 1.100 17,675 +0.02(+1.85%)
Mar 13, 2017 1.080 1.080 1.080 1.080 373 -0.01(-0.92%)
Mar 10, 2017 1.080 1.100 1.040 1.090 4,608 +0.02(+1.40%)
Mar 09, 2017 1.076 1.090 1.050 1.075 3,111 -0.01(-0.46%)
Mar 08, 2017 1.070 1.095 1.060 1.080 6,932 -0.01(-0.92%)
Mar 07, 2017 1.080 1.090 1.080 1.090 349 +0.00(+0.00%)
Mar 06, 2017 1.070 1.090 1.050 1.090 4,132 +0.00(+0.01%)
Mar 03, 2017 1.120 1.120 1.090 1.090 1,006 -0.06(-5.23%)
Mar 02, 2017 1.120 1.150 1.120 1.150 13,331 +0.09(+8.49%)
Mar 01, 2017 1.120 1.120 1.060 1.060 6,997 +0.01(+0.95%)
Feb 28, 2017 1.110 1.150 1.040 1.050 56,991 -0.05(-4.55%)
Feb 27, 2017 1.070 1.100 1.040 1.100 9,951 +0.02(+1.85%)
Feb 24, 2017 1.060 1.080 1.030 1.080 9,500 +0.01(+0.93%)
Feb 23, 2017 1.090 1.090 1.040 1.070 6,493 +0.00(+0.00%)
Feb 22, 2017 1.050 1.100 1.040 1.070 8,257 -0.01(-0.93%)
Feb 21, 2017 1.058 1.090 1.058 1.080 7,492 +0.00(+0.00%)
Feb 17, 2017 1.080 1.080 1.080 0 -0.03(-2.61%)
Feb 16, 2017 1.084 1.109 1.084 1.109 4,350 +0.04(+4.13%)
Feb 15, 2017 1.110 1.180 1.060 1.065 17,747 -0.04(-3.18%)
Feb 14, 2017 1.040 1.190 1.010 1.100 196,152 +0.01(+0.92%)
Feb 13, 2017 1.090 1.118 1.090 1.090 14,222 -0.01(-0.91%)
Feb 10, 2017 1.050 1.130 1.050 1.100 26,617 +0.02(+1.85%)
Feb 09, 2017 1.090 1.090 1.080 1.080 4,121 +0.01(+0.93%)
Feb 08, 2017 1.061 1.150 1.061 1.070 42,960 +0.01(+0.64%)
Feb 07, 2017 1.030 1.070 1.030 1.063 29,724 +0.02(+2.23%)
Feb 06, 2017 1.021 1.060 1.020 1.040 11,724 +0.02(+1.96%)
Feb 03, 2017 1.058 1.058 1.020 1.020 1,438 -0.02(-1.92%)
Feb 02, 2017 1.040 1.040 1.020 1.040 7,780 -0.04(-3.70%)
Feb 01, 2017 1.070 1.100 1.042 1.080 4,727 -0.02(-1.82%)
Jan 31, 2017 1.060 1.130 1.040 1.100 8,841 -0.05(-4.35%)
Jan 30, 2017 1.150 1.150 1.058 1.150 19,671 -0.03(-2.38%)
Jan 27, 2017 1.030 1.240 1.030 1.178 247,864 +0.14(+13.27%)
Jan 25, 2017 1.040 1.040 1.040 40 +0.00(+0.00%)
Jan 24, 2017 1.050 1.050 1.040 1.040 5,920 +0.00(+0.00%)
Jan 23, 2017 1.040 1.050 1.038 1.040 8,229 +0.00(+0.00%)
Jan 20, 2017 1.040 1.050 0.9595 1.040 35,068 +0.00(+0.00%)
Jan 19, 2017 1.040 1.040 0.9200 1.040 112,553 +0.02(+1.96%)
Jan 18, 2017 0.9750 1.020 0.9701 1.020 2,251 +0.01(+1.00%)
Jan 17, 2017 1.010 1.020 1.010 1.010 2,463 -0.00(-0.01%)
Jan 13, 2017 1.010 1.010 1.010 0 +0.00(+0.00%)
Jan 12, 2017 1.010 1.010 1.010 1.010 3,061 +0.01(+1.00%)
Jan 11, 2017 0.9600 1.000 0.9600 1.000 9,639 +0.00(+0.00%)
Jan 09, 2017 1.000 1.000 1.000 36 +0.01(+1.01%)
Jan 05, 2017 0.9900 0.9900 0.9900 30 -0.04(-3.88%)
Jan 04, 2017 1.040 1.080 1.000 1.030 18,193 -0.04(-3.74%)
Jan 03, 2017 0.9999 1.070 0.9992 1.070 62,514 +0.07(+7.00%)
Dec 30, 2016 1.000 1.000 1.000 0 -0.01(-0.98%)
Dec 29, 2016 0.9923 1.010 0.9923 1.010 3,262 -0.00(-0.04%)
Dec 28, 2016 0.9901 1.028 0.9900 1.010 5,600 +0.02(+2.04%)
Dec 27, 2016 1.030 1.032 0.9901 0.9901 587 +0.00(+0.01%)
Dec 23, 2016 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 21, 2016 0.9900 0.9900 0.9900 161 +0.00(+0.00%)
Dec 20, 2016 0.9993 0.9993 0.9900 0.9900 454 -0.01(-1.00%)
Dec 19, 2016 1.000 1.025 0.9900 1.000 15,940 +0.00(+0.00%)
Dec 16, 2016 1.000 1.000 1.000 1.000 2,143 +0.00(+0.00%)
Dec 15, 2016 1.040 1.040 1.000 1.000 693 +0.00(+0.00%)
Dec 12, 2016 1.000 1.000 1.000 28 -0.03(-3.26%)
Dec 09, 2016 1.010 1.034 1.010 1.034 5,866 +0.02(+2.35%)
Dec 08, 2016 1.040 1.070 1.010 1.010 1,486 -0.01(-0.98%)
Dec 07, 2016 1.020 1.020 1.020 1.020 727 +0.00(+0.00%)
Dec 06, 2016 1.010 1.090 1.010 1.020 7,532 -0.03(-2.86%)
Dec 05, 2016 1.030 1.050 1.004 1.050 5,431 +0.00(+0.00%)
Dec 02, 2016 1.049 1.050 1.049 1.050 425 +0.04(+3.96%)
Dec 01, 2016 1.040 1.080 0.9995 1.010 1,176 +0.00(+0.00%)
Nov 30, 2016 1.010 1.024 1.009 1.010 5,624 -0.00(-0.11%)
Nov 29, 2016 1.000 1.036 0.9986 1.011 14,929 -0.02(-1.83%)
Nov 28, 2016 1.020 1.030 1.020 1.030 1,356 +0.01(+0.98%)
Nov 25, 2016 1.010 1.020 1.010 1.020 510 +0.02(+2.01%)
Nov 23, 2016 0.9999 0.9999 0.9999 0 +0.03(+3.08%)
Nov 22, 2016 0.9600 1.000 0.9547 0.9700 19,515 -0.01(-1.02%)
Nov 21, 2016 0.9600 0.9947 0.9600 0.9800 935 +0.01(+0.51%)
Nov 18, 2016 0.9750 1.050 0.9600 0.9750 13,655 -0.04(-3.47%)
Nov 17, 2016 1.010 1.010 0.9815 1.010 804 -0.01(-0.98%)
Nov 16, 2016 0.9851 1.020 0.9750 1.020 1,255 +0.02(+2.00%)
Nov 15, 2016 0.9960 1.000 0.9846 1.000 2,231 +0.00(+0.01%)
Nov 14, 2016 0.9999 0.9999 0.9999 0.9999 159 +0.00(+0.00%)
Nov 11, 2016 0.9751 0.9999 0.9751 0.9999 1,230 -0.00(-0.01%)
Nov 10, 2016 1.000 1.000 1.000 516 +0.00(+0.00%)
Nov 09, 2016 0.9900 1.000 0.9700 1.000 3,921 +0.02(+2.04%)
Nov 08, 2016 1.000 1.000 0.9800 0.9800 699 +0.00(+0.00%)
Nov 04, 2016 0.9800 0.9800 0.9800 0 -0.01(-1.04%)
Nov 03, 2016 1.000 1.000 0.9903 0.9903 1,376 +0.00(+0.00%)
Nov 02, 2016 1.040 1.040 0.9903 0.9903 860 -0.00(-0.02%)
Oct 31, 2016 0.9905 0.9905 0.9905 2 -0.07(-6.73%)
Oct 28, 2016 1.070 1.070 1.070 1.062 1,100 +0.07(+7.27%)
Oct 27, 2016 1.010 1.010 0.9900 0.9900 1,485 -0.03(-2.94%)
Oct 25, 2016 1.020 1.020 1.020 100 -0.03(-2.86%)
Oct 24, 2016 1.020 1.050 0.9900 1.050 3,006 +0.00(+0.00%)
Oct 21, 2016 1.070 1.070 1.000 1.050 1,074 -0.00(-0.47%)
Oct 20, 2016 1.020 1.060 1.020 1.055 5,506 +0.05(+5.49%)
Oct 19, 2016 1.035 1.035 1.000 1.000 5,374 -0.05(-4.74%)
Oct 18, 2016 1.080 1.080 1.030 1.050 9,355 -0.03(-2.79%)
Oct 17, 2016 1.020 1.090 0.9907 1.080 6,119 +0.01(+0.93%)
Oct 14, 2016 1.050 1.070 1.000 1.070 9,421 +0.02(+1.90%)
Oct 13, 2016 1.050 1.060 1.050 1.050 666 -0.01(-0.94%)
Oct 12, 2016 1.045 1.060 1.000 1.060 27,090 +0.01(+0.95%)
Oct 11, 2016 1.060 1.080 1.032 1.050 6,724 +0.03(+2.93%)
Oct 10, 2016 1.020 1.020 1.020 1.020 500 -0.04(-3.76%)
Oct 07, 2016 1.060 1.060 1.060 1.060 166 +0.03(+2.91%)
Oct 06, 2016 1.029 1.030 1.028 1.030 15,321 +0.02(+1.97%)
Oct 05, 2016 1.020 1.020 1.000 1.010 13,500 -0.01(-0.98%)
Oct 04, 2016 1.041 1.041 1.019 1.020 6,512 -0.02(-1.91%)
Oct 03, 2016 1.010 1.041 1.010 1.040 2,212 +0.03(+2.97%)
Sep 30, 2016 1.011 1.011 1.010 1.010 4,907 -0.03(-2.56%)
Sep 29, 2016 1.070 1.070 1.036 1.036 2,300 +0.02(+1.62%)
Sep 28, 2016 1.040 1.060 1.020 1.020 2,557 -0.02(-1.92%)
Sep 27, 2016 1.030 1.060 1.030 1.040 26,571 -0.02(-1.89%)
Sep 26, 2016 1.047 1.060 1.033 1.060 3,146 +0.03(+2.91%)
Sep 23, 2016 1.030 1.060 1.030 1.030 8,501 +0.00(+0.00%)
Sep 22, 2016 1.030 1.040 1.030 1.030 2,398 +0.03(+3.00%)
Sep 21, 2016 0.9800 1.000 0.9520 1.000 9,806 +0.02(+2.25%)
Sep 20, 2016 0.9780 0.9780 0.9780 0.9780 6,111 +0.02(+2.27%)
Sep 19, 2016 0.9683 0.9800 0.9563 0.9563 3,255 +0.04(+4.74%)
Sep 16, 2016 1.000 1.000 0.9130 0.9130 1,925 -0.08(-8.52%)
Sep 15, 2016 0.9899 0.9980 0.9899 0.9980 390 +0.01(+1.01%)
Sep 14, 2016 0.9800 0.9880 0.9800 0.9880 434 +0.00(+0.00%)
Sep 13, 2016 0.9680 0.9880 0.9680 0.9880 312 -0.01(-1.00%)
Sep 12, 2016 0.9980 1.000 0.9000 0.9980 26,514 +0.01(+0.82%)
Sep 09, 2016 0.9150 0.9899 0.9150 0.9899 46,118 +0.07(+8.19%)
Sep 08, 2016 0.9900 1.000 0.9150 0.9150 10,923 -0.05(-5.66%)
Sep 07, 2016 0.9799 0.9900 0.9200 0.9699 49,873 +0.05(+5.42%)
Sep 06, 2016 0.9880 0.9880 0.9100 0.9200 9,487 -0.08(-7.63%)
Sep 02, 2016 1.000 0.9960 0.9960 0.9960 200 +0.01(+0.61%)
Sep 01, 2016 0.9900 0.9900 0.9900 0.9900 714 +0.03(+3.13%)
Aug 31, 2016 0.9977 0.9980 0.9304 0.9600 8,564 -0.03(-3.03%)
Aug 30, 2016 0.9975 0.9979 0.9302 0.9900 10,959 +0.04(+4.21%)
Aug 29, 2016 1.000 1.040 0.9400 0.9500 19,505 -0.06(-5.94%)
Aug 26, 2016 1.000 1.010 1.000 1.010 732 +0.01(+1.00%)
Aug 25, 2016 1.000 1.030 0.9300 1.000 150,022 +0.03(+2.60%)
Aug 24, 2016 0.9700 0.9750 0.9520 0.9747 6,924 -0.01(-0.70%)
Aug 23, 2016 0.9800 0.9900 0.9800 0.9816 6,110 +0.00(+0.16%)
Aug 22, 2016 1.000 1.000 0.9800 0.9800 2,802 +0.00(+0.00%)
Aug 19, 2016 0.9800 1.020 0.9800 0.9800 342 +0.00(+0.00%)
Aug 18, 2016 1.020 1.060 0.9800 0.9800 27,501 -0.04(-3.92%)
Aug 17, 2016 1.020 1.060 0.9528 1.020 3,438 -0.05(-4.67%)
Aug 16, 2016 1.014 1.100 1.014 1.070 3,356 +0.02(+2.23%)
Aug 15, 2016 1.000 1.060 0.9989 1.047 5,964 +0.04(+3.63%)
Aug 12, 2016 0.9300 1.031 0.9300 1.010 16,929 +0.09(+9.56%)
Aug 11, 2016 0.9600 1.010 0.9218 0.9219 33,580 -0.04(-3.97%)
Aug 10, 2016 1.000 1.000 0.9500 0.9600 8,845 -0.01(-1.03%)
Aug 09, 2016 1.020 1.030 0.9500 0.9700 22,248 -0.07(-6.73%)
Aug 08, 2016 1.022 1.040 1.022 1.040 2,736 +0.00(+0.00%)
Aug 05, 2016 1.050 1.050 1.040 1.040 725 +0.06(+6.12%)
Aug 04, 2016 0.9500 0.9801 0.9500 0.9800 820 +0.03(+3.16%)
Aug 03, 2016 1.100 1.100 0.9500 0.9500 25,825 -0.21(-18.10%)
Aug 02, 2016 1.040 1.160 1.040 1.160 6,434 +0.11(+10.48%)
Aug 01, 2016 1.070 1.070 1.050 1.050 5,999 -0.05(-4.55%)
Jul 29, 2016 1.150 1.150 1.030 1.100 132,233 -0.06(-5.17%)
Jul 28, 2016 1.050 1.160 1.000 1.160 65,665 +0.10(+9.43%)
Jul 27, 2016 0.9700 1.080 0.8537 1.060 229,764 +0.08(+8.16%)
Jul 26, 2016 0.9900 0.9995 0.9800 0.9800 2,061 -0.02(-1.99%)
Jul 25, 2016 0.9996 1.000 0.9700 0.9999 6,991 -0.00(-0.01%)
Jul 22, 2016 0.9300 1.000 0.9300 1.000 13,619 +0.01(+1.21%)
Jul 21, 2016 0.9942 0.9942 0.9580 0.9880 2,252 +0.01(+0.71%)
Jul 20, 2016 0.9400 1.000 0.9370 0.9810 21,444 +0.07(+7.80%)
Jul 19, 2016 0.8957 0.9500 0.8799 0.9100 35,284 -0.02(-2.15%)
Jul 18, 2016 0.9900 1.050 0.8500 0.9300 149,542 -0.12(-11.43%)
Jul 15, 2016 0.9500 1.600 0.9010 1.050 1,738,648 +0.07(+7.14%)
Jul 14, 2016 1.000 1.000 0.9697 0.9800 22,763 -0.04(-3.92%)
Jul 13, 2016 1.020 1.020 0.9800 1.020 5,114 +0.03(+3.02%)
Jul 12, 2016 0.9901 0.9901 0.9901 0.9901 271 -0.04(-3.87%)
Jul 11, 2016 1.030 1.030 1.030 1.030 286 +0.04(+4.04%)
Jul 08, 2016 1.000 1.000 0.9900 0.9900 2,705 -0.01(-0.50%)
Jul 06, 2016 0.9900 0.9950 0.9950 0.9950 120 -0.07(-6.13%)
Jul 05, 2016 1.081 1.081 1.050 1.060 2,683 -0.02(-1.85%)
Jul 01, 2016 1.080 1.080 1.080 1.080 4,200 +0.03(+2.86%)
Jun 30, 2016 1.090 1.090 1.050 1.050 2,031 -0.04(-3.67%)
Jun 29, 2016 1.090 1.090 1.090 1.090 1,646 +0.06(+5.83%)
Jun 28, 2016 1.060 1.060 1.030 1.030 409 +0.04(+4.04%)
Jun 27, 2016 0.9901 0.9901 0.9900 0.9900 1,802 -0.05(-4.81%)
Jun 24, 2016 1.000 1.050 1.000 1.040 4,025 +0.06(+6.12%)
Jun 23, 2016 1.032 1.060 0.9800 0.9800 2,275 +0.00(+0.00%)
Jun 22, 2016 1.020 1.020 0.9800 0.9800 1,148 -0.06(-5.76%)
Jun 21, 2016 1.040 1.040 1.040 1.040 6,008 +0.05(+5.04%)
Jun 20, 2016 0.9801 0.9900 0.9800 0.9900 2,755 +0.00(+0.00%)
Jun 16, 2016 1.000 0.9900 0.9900 0.9900 72 -0.02(-2.26%)
Jun 15, 2016 1.060 1.081 0.9996 1.013 10,506 -0.05(-4.44%)
Jun 10, 2016 1.060 1.060 1.060 1.060 14,400 +0.00(+0.00%)
Jun 09, 2016 1.040 1.060 1.040 1.060 3,852 +0.02(+1.92%)
Jun 08, 2016 1.010 1.060 1.010 1.040 14,145 +0.05(+4.68%)
Jun 07, 2016 0.9800 1.000 0.9800 0.9935 3,715 -0.01(-0.65%)
Jun 06, 2016 1.000 1.000 1.000 1.000 332 +0.00(+0.00%)
Jun 03, 2016 1.000 1.060 1.000 1.000 5,400 +0.02(+2.04%)
Jun 02, 2016 0.9800 0.9800 0.9800 0.9800 315 -0.02(-2.00%)
Jun 01, 2016 0.9500 1.000 0.9500 1.000 11,885 +0.01(+1.01%)
May 31, 2016 0.9900 0.9900 0.9900 0.9900 155 +0.03(+3.13%)
May 27, 2016 0.9900 0.9600 0.9600 0.9600 1,900 -0.03(-3.03%)
May 25, 2016 0.9500 0.9900 0.9900 0.9900 101 +0.03(+3.13%)
May 24, 2016 0.9600 0.9600 0.9600 0.9600 239 -0.00(-0.01%)
May 23, 2016 0.9500 1.020 0.9500 0.9601 11,025 -0.04(-3.99%)
May 20, 2016 0.9666 1.000 0.9600 1.000 3,653 +0.01(+1.01%)
May 18, 2016 0.9600 0.9900 0.9900 0.9900 30 +0.03(+3.13%)
May 17, 2016 0.9900 1.030 0.9600 0.9600 27,579 -0.10(-9.43%)
May 16, 2016 1.070 1.070 1.060 1.060 590 +0.09(+9.27%)
May 12, 2016 1.020 0.9700 0.9700 0.9700 9,000 -0.08(-7.44%)
May 11, 2016 1.001 1.004 1.001 1.048 580 +0.09(+9.17%)
May 09, 2016 1.070 0.9600 0.9600 0.9600 1,600 -0.09(-8.57%)
May 06, 2016 1.032 1.050 1.030 1.050 2,029 +0.05(+5.00%)
May 05, 2016 1.000 1.030 1.000 1.000 5,426 +0.00(+0.00%)
May 04, 2016 0.9999 1.000 0.9900 1.000 9,225 +0.00(+0.00%)
May 03, 2016 0.9899 1.000 0.9892 1.000 4,130 +0.01(+1.01%)
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.