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

Spar Group Inc (NQ: SGRP )

1.740 -0.030 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 1.020 1.030 1.010 1.020 20,500 +0.01(+0.99%)
Apr 27, 2007 1.000 1.030 1.000 1.010 11,400 -0.01(-0.98%)
Apr 26, 2007 1.010 1.030 1.010 1.020 21,500 -0.02(-1.92%)
Apr 25, 2007 1.010 1.040 1.010 1.040 4,914 +0.03(+2.97%)
Apr 24, 2007 1.020 1.020 1.000 1.010 1,800 -0.04(-3.81%)
Apr 23, 2007 1.050 1.050 1.010 1.050 2,699 +0.01(+0.96%)
Apr 20, 2007 1.000 1.040 1.000 1.040 1,038 -0.05(-4.59%)
Apr 19, 2007 1.060 1.090 1.090 1.090 3,800 +0.03(+2.83%)
Apr 18, 2007 1.030 1.060 1.030 1.060 2,200 +0.05(+4.74%)
Apr 17, 2007 1.000 1.012 1.000 1.012 1,200 +0.01(+1.10%)
Apr 16, 2007 1.010 1.010 1.000 1.001 2,600 -0.01(-0.89%)
Apr 13, 2007 1.010 1.020 1.000 1.010 1,831 -0.00(-0.25%)
Apr 12, 2007 1.030 1.030 1.010 1.012 799 -0.01(-0.74%)
Apr 11, 2007 1.070 1.070 1.020 1.020 700 -0.03(-2.86%)
Apr 10, 2007 1.060 1.060 1.030 1.050 2,400 +0.01(+0.96%)
Apr 09, 2007 1.010 1.040 1.010 1.040 7,960 +0.02(+1.96%)
Apr 05, 2007 1.040 1.040 1.020 1.020 2,600 -0.02(-1.54%)
Apr 04, 2007 1.010 1.036 1.010 1.036 4,816 +0.03(+2.57%)
Apr 03, 2007 1.020 1.020 1.010 1.010 200 -0.05(-4.72%)
Apr 02, 2007 1.060 1.060 1.060 1.060 200 +0.00(+0.00%)
Mar 30, 2007 1.080 1.080 1.060 1.060 2,540 +0.01(+0.57%)
Mar 29, 2007 1.050 1.054 1.050 1.054 1,087 +0.02(+2.33%)
Mar 28, 2007 1.030 1.030 1.030 1.030 1,644 -0.01(-0.96%)
Mar 27, 2007 1.040 1.040 1.040 1.040 300 +0.03(+2.97%)
Mar 26, 2007 1.010 1.010 1.010 1.010 266 -0.02(-1.94%)
Mar 23, 2007 1.030 1.030 1.030 1.030 980 -0.01(-0.63%)
Mar 22, 2007 1.070 1.070 1.000 1.036 1,330 +0.02(+1.62%)
Mar 21, 2007 1.030 1.060 1.020 1.020 6,929 -0.04(-3.77%)
Mar 20, 2007 1.030 1.100 1.030 1.060 22,288 +0.01(+0.95%)
Mar 19, 2007 1.050 1.050 1.010 1.050 8,698 +0.03(+2.94%)
Mar 16, 2007 1.050 1.050 1.020 1.020 11,334 -0.03(-2.86%)
Mar 15, 2007 1.050 1.050 1.050 1.050 398 -0.01(-0.94%)
Mar 14, 2007 1.060 1.060 1.060 1.060 1,001 -0.02(-1.85%)
Mar 13, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 12, 2007 1.050 1.080 1.050 1.080 2,000 +0.01(+0.93%)
Mar 09, 2007 1.070 1.070 1.070 1.070 500 -0.01(-0.92%)
Mar 08, 2007 1.090 1.090 1.030 1.080 1,018 -0.04(-3.57%)
Mar 07, 2007 1.052 1.120 1.052 1.120 3,900 +0.03(+2.75%)
Mar 06, 2007 1.040 1.090 1.040 1.090 1,700 +0.01(+0.93%)
Mar 05, 2007 1.130 1.130 1.070 1.080 5,600 -0.04(-3.57%)
Mar 02, 2007 1.090 1.160 1.030 1.120 7,728 +0.10(+9.80%)
Mar 01, 2007 1.085 1.085 1.020 1.020 2,600 -0.07(-6.42%)
Feb 28, 2007 1.090 1.090 1.090 1.090 1,700 +0.03(+2.83%)
Feb 27, 2007 1.060 1.060 1.060 1.060 1,000 +0.01(+0.95%)
Feb 26, 2007 1.030 1.050 1.020 1.050 5,827 +0.00(+0.00%)
Feb 23, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 22, 2007 1.030 1.050 1.030 1.050 1,600 +0.02(+1.94%)
Feb 21, 2007 1.080 1.080 1.010 1.030 6,541 -0.04(-3.74%)
Feb 20, 2007 1.070 1.070 1.050 1.070 1,900 +0.02(+1.90%)
Feb 16, 2007 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Feb 15, 2007 1.050 1.050 1.050 1.050 100 +0.05(+5.00%)
Feb 14, 2007 1.020 1.020 1.000 1.000 700 -0.06(-5.66%)
Feb 13, 2007 1.060 1.060 1.060 1.060 1,000 +0.00(+0.00%)
Feb 12, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Feb 09, 2007 1.090 1.090 1.050 1.060 10,490 +0.00(+0.00%)
Feb 08, 2007 1.060 1.080 1.060 1.060 2,400 +0.01(+0.95%)
Feb 07, 2007 1.110 1.110 1.050 1.050 900 -0.05(-4.55%)
Feb 06, 2007 1.090 1.100 1.050 1.100 8,445 +0.01(+0.92%)
Feb 05, 2007 1.060 1.090 1.050 1.090 2,300 -0.02(-1.80%)
Feb 02, 2007 1.100 1.110 1.100 1.110 7,090 +0.02(+1.83%)
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.