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, 2019 0.6950 0.6999 0.6707 0.6934 30,351 -0.00(-0.23%)
Apr 29, 2019 0.6909 0.7179 0.6805 0.6950 21,245 -0.00(-0.70%)
Apr 26, 2019 0.7300 0.7300 0.6900 0.6999 42,800 -0.00(-0.01%)
Apr 25, 2019 0.7000 0.7800 0.6800 0.7000 331,281 +0.02(+2.93%)
Apr 24, 2019 0.7100 0.7299 0.6762 0.6801 13,728 -0.03(-4.20%)
Apr 23, 2019 0.6999 0.7099 0.6700 0.7099 20,402 +0.01(+1.43%)
Apr 22, 2019 0.6900 0.7000 0.6700 0.6999 42,319 +0.01(+1.95%)
Apr 18, 2019 0.6870 0.6899 0.6786 0.6865 33,100 -0.00(-0.13%)
Apr 17, 2019 0.6900 0.7173 0.6600 0.6874 47,056 +0.01(+1.57%)
Apr 16, 2019 0.7314 0.7800 0.6701 0.6768 421,435 +0.02(+2.55%)
Apr 15, 2019 0.6600 0.6600 0.6400 0.6600 72,954 +0.00(+0.02%)
Apr 12, 2019 0.6333 0.6599 0.6200 0.6599 17,300 +0.03(+4.75%)
Apr 11, 2019 0.6419 0.6546 0.6173 0.6300 27,334 -0.02(-3.06%)
Apr 10, 2019 0.6598 0.6598 0.6301 0.6499 25,367 -0.01(-1.38%)
Apr 09, 2019 0.6400 0.6650 0.6368 0.6590 24,618 +0.03(+4.75%)
Apr 08, 2019 0.6381 0.6381 0.6103 0.6291 18,548 -0.01(-1.41%)
Apr 05, 2019 0.6300 0.6600 0.6100 0.6381 20,100 -0.00(-0.09%)
Apr 04, 2019 0.6326 0.6498 0.6250 0.6387 7,292 -0.00(-0.37%)
Apr 03, 2019 0.6304 0.6766 0.6304 0.6411 6,515 -0.02(-3.41%)
Apr 02, 2019 0.6220 0.6637 0.6203 0.6637 8,407 +0.01(+1.83%)
Apr 01, 2019 0.6930 0.6930 0.6120 0.6518 7,249 +0.03(+4.27%)
Mar 29, 2019 0.6500 0.6988 0.6251 0.6251 20,500 -0.02(-3.83%)
Mar 28, 2019 0.6201 0.6531 0.6201 0.6500 7,512 +0.02(+2.36%)
Mar 27, 2019 0.6101 0.6716 0.6101 0.6350 55,139 +0.01(+2.25%)
Mar 26, 2019 0.6194 0.6272 0.6102 0.6210 14,901 +0.01(+1.80%)
Mar 25, 2019 0.6100 0.6131 0.6100 0.6100 8,496 -0.00(-0.02%)
Mar 22, 2019 0.6073 0.6142 0.6071 0.6101 6,200 -0.00(-0.15%)
Mar 21, 2019 0.6104 0.6200 0.6001 0.6110 15,454 +0.00(+0.11%)
Mar 20, 2019 0.5800 0.6250 0.5800 0.6103 26,831 -0.01(-1.26%)
Mar 19, 2019 0.6305 0.6379 0.5500 0.6181 61,945 -0.03(-4.44%)
Mar 18, 2019 0.6222 0.6997 0.5500 0.6468 186,281 -0.02(-3.49%)
Mar 15, 2019 0.6663 0.8820 0.6663 0.6702 1,689,600 +0.02(+3.11%)
Mar 14, 2019 0.6102 0.6500 0.6102 0.6500 7,931 +0.03(+4.84%)
Mar 13, 2019 0.6153 0.6418 0.6121 0.6200 7,127 +0.01(+1.31%)
Mar 12, 2019 0.6152 0.6459 0.6120 0.6120 10,967 -0.05(-7.50%)
Mar 11, 2019 0.6103 0.6616 0.6103 0.6616 3,177 +0.02(+2.86%)
Mar 08, 2019 0.6701 0.6701 0.5800 0.6432 78,100 -0.03(-4.51%)
Mar 07, 2019 0.6500 0.7489 0.6500 0.6736 122,518 +0.03(+5.23%)
Mar 06, 2019 0.6400 0.6499 0.6100 0.6401 6,263 -0.01(-1.52%)
Mar 05, 2019 0.6049 0.6501 0.6049 0.6500 16,231 +0.01(+1.55%)
Mar 04, 2019 0.5802 0.6401 0.5802 0.6401 6,460 +0.00(+0.02%)
Mar 01, 2019 0.6399 0.6399 0.6400 134 +0.00(+0.02%)
Feb 28, 2019 0.6380 0.6399 0.6200 0.6399 13,908 +0.02(+3.21%)
Feb 27, 2019 0.6368 0.6368 0.5820 0.6200 13,814 +0.00(+0.00%)
Feb 26, 2019 0.6200 0.6398 0.6200 0.6200 3,375 +0.02(+3.14%)
Feb 25, 2019 0.6100 0.6100 0.6011 0.6011 4,959 +0.00(+0.18%)
Feb 22, 2019 0.6300 0.6300 0.6000 0.6000 1,000 +0.00(+0.00%)
Feb 21, 2019 0.6400 0.6400 0.6000 0.6000 11,299 -0.04(-6.25%)
Feb 20, 2019 0.6499 0.6625 0.6400 0.6400 11,484 -0.01(-0.84%)
Feb 19, 2019 0.6050 0.6454 0.5829 0.6454 11,041 +0.04(+6.68%)
Feb 15, 2019 0.6030 0.6200 0.6030 0.6050 8,100 +0.03(+6.12%)
Feb 14, 2019 0.6026 0.6149 0.5700 0.5701 19,179 -0.03(-5.41%)
Feb 13, 2019 0.6027 0.6027 0.5727 0.6027 2,511 +0.00(+0.00%)
Feb 12, 2019 0.5730 0.6027 0.5700 0.6027 5,547 +0.01(+1.26%)
Feb 11, 2019 0.5963 0.6261 0.5951 0.5952 11,016 +0.00(+0.03%)
Feb 08, 2019 0.6100 0.6350 0.5700 0.5950 33,600 -0.05(-7.18%)
Feb 07, 2019 0.6397 0.6699 0.6397 0.6410 47,394 +0.03(+5.24%)
Feb 06, 2019 0.6129 0.6129 0.5801 0.6091 1,557 -0.01(-0.96%)
Feb 05, 2019 0.5707 0.6398 0.5707 0.6150 10,759 +0.02(+3.19%)
Feb 04, 2019 0.5615 0.5960 0.5615 0.5960 17,507 +0.01(+1.02%)
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.