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

Spar Group Inc (NQ: SGRP )

1.770 +0.030 (+1.72%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 13, 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, 2011 1.700 1.700 1.700 1.700 180 -0.05(-2.86%)
Apr 28, 2011 1.750 1.790 1.750 1.750 560 -0.02(-1.12%)
Apr 27, 2011 1.770 1.810 1.676 1.770 3,512 +0.10(+5.99%)
Apr 26, 2011 1.626 1.820 1.626 1.670 3,410 -0.04(-2.34%)
Apr 25, 2011 1.890 1.890 1.625 1.710 6,500 +0.10(+6.21%)
Apr 21, 2011 1.650 1.880 1.600 1.610 9,856 -0.06(-3.59%)
Apr 20, 2011 1.690 1.690 1.600 1.670 3,950 -0.03(-1.77%)
Apr 19, 2011 1.750 1.770 1.590 1.700 3,406 -0.09(-5.02%)
Apr 18, 2011 1.720 1.790 1.690 1.790 7,700 +0.08(+4.55%)
Apr 15, 2011 1.540 1.712 1.540 1.712 210 +0.19(+12.63%)
Apr 14, 2011 1.530 1.530 1.520 1.520 1,211 -0.28(-15.56%)
Apr 13, 2011 1.640 1.800 1.640 1.800 4,292 +0.21(+13.21%)
Apr 12, 2011 1.720 1.780 1.540 1.590 3,773 -0.16(-9.14%)
Apr 11, 2011 1.780 1.780 1.570 1.750 12,530 -0.06(-3.31%)
Apr 08, 2011 1.700 1.900 1.700 1.810 4,096 -0.07(-3.72%)
Apr 07, 2011 1.780 1.900 1.780 1.880 13,988 +0.13(+7.43%)
Apr 06, 2011 1.790 1.790 1.740 1.750 3,741 -0.11(-5.86%)
Apr 05, 2011 1.870 1.870 1.792 1.859 8,680 +0.11(+6.23%)
Apr 04, 2011 1.880 1.880 1.750 1.750 7,918 -0.04(-2.23%)
Apr 01, 2011 1.710 1.790 1.700 1.790 13,268 +0.06(+3.47%)
Mar 31, 2011 1.790 1.877 1.730 1.730 1,409 -0.03(-1.59%)
Mar 30, 2011 1.780 1.890 1.720 1.758 9,260 -0.04(-2.33%)
Mar 29, 2011 1.880 1.990 1.761 1.800 4,556 -0.07(-3.95%)
Mar 28, 2011 1.770 1.950 1.750 1.874 21,202 +0.07(+4.12%)
Mar 25, 2011 1.800 1.800 1.750 1.800 2,822 -0.00(-0.01%)
Mar 24, 2011 1.850 1.851 1.800 1.800 2,686 -0.05(-2.70%)
Mar 23, 2011 1.840 1.900 1.840 1.850 2,800 -0.05(-2.63%)
Mar 22, 2011 1.680 1.900 1.680 1.900 14,192 +0.20(+11.76%)
Mar 21, 2011 1.900 1.900 1.510 1.700 22,196 +0.05(+3.03%)
Mar 18, 2011 1.600 1.810 1.600 1.650 19,112 +0.05(+3.12%)
Mar 17, 2011 1.730 1.730 1.510 1.600 4,988 +0.04(+2.56%)
Mar 16, 2011 1.950 1.950 1.160 1.560 49,335 -0.24(-13.33%)
Mar 15, 2011 1.800 1.800 1.610 1.800 53,894 +0.00(+0.00%)
Mar 14, 2011 2.180 2.180 1.790 1.800 34,636 -0.15(-7.69%)
Mar 11, 2011 2.350 2.350 1.940 1.950 61,176 -0.39(-16.67%)
Mar 10, 2011 1.865 2.380 1.850 2.340 52,441 +0.38(+19.39%)
Mar 09, 2011 2.000 2.300 1.850 1.960 88,296 -0.00(-0.01%)
Mar 08, 2011 1.450 2.140 1.450 1.960 196,354 +0.51(+35.18%)
Mar 07, 2011 1.450 1.500 1.400 1.450 7,966 -0.00(-0.01%)
Mar 04, 2011 1.600 1.600 1.300 1.450 3,700 -0.05(-3.33%)
Mar 03, 2011 1.200 1.550 1.160 1.500 50,573 +0.30(+25.00%)
Mar 02, 2011 1.014 1.200 1.014 1.200 927 +0.20(+20.00%)
Feb 28, 2011 1.040 1.000 1.000 1.000 300 -0.00(-0.01%)
Feb 24, 2011 1.000 1.000 1.000 1.000 1,000 -0.05(-4.74%)
Feb 23, 2011 1.050 1.050 1.050 1.050 4,700 +0.05(+4.99%)
Feb 18, 2011 1.000 1.000 1.000 1.000 1,900 -0.05(-4.76%)
Feb 17, 2011 1.050 1.050 1.050 1.050 6,106 +0.00(+0.00%)
Feb 16, 2011 1.050 1.050 1.050 1.050 1,212 -0.01(-0.94%)
Feb 15, 2011 1.000 1.060 1.000 1.060 2,606 +0.06(+6.00%)
Feb 14, 2011 0.9700 1.000 0.9312 1.000 5,200 +0.12(+13.64%)
Feb 11, 2011 0.8800 0.8800 0.8800 0.8800 1,000 -0.18(-16.98%)
Feb 08, 2011 1.040 1.060 1.060 1.060 1,300 +0.00(+0.00%)
Feb 07, 2011 1.060 1.060 1.060 1.060 5,808 +0.11(+11.57%)
Feb 03, 2011 0.9500 0.9501 0.9501 0.9501 100 +0.00(+0.01%)
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.