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 28, 2023 1.175 1.198 1.092 1.130 39,899 -0.06(-5.04%)
Apr 27, 2023 1.220 1.259 1.190 1.190 20,019 -0.05(-4.03%)
Apr 26, 2023 1.230 1.260 1.230 1.240 3,936 -0.01(-0.59%)
Apr 25, 2023 1.250 1.275 1.247 1.247 33,587 -0.03(-2.55%)
Apr 24, 2023 1.250 1.301 1.240 1.280 6,295 +0.00(+0.00%)
Apr 21, 2023 1.270 1.310 1.270 1.280 2,214 -0.05(-3.76%)
Apr 20, 2023 1.300 1.330 1.280 1.330 13,509 +0.04(+3.09%)
Apr 19, 2023 1.370 1.370 1.280 1.290 3,826 -0.06(-4.44%)
Apr 18, 2023 1.370 1.400 1.350 1.350 11,241 +0.00(+0.00%)
Apr 17, 2023 1.340 1.360 1.300 1.350 7,411 +0.07(+5.47%)
Apr 14, 2023 1.290 1.310 1.260 1.280 14,008 -0.02(-1.54%)
Apr 13, 2023 1.380 1.380 1.295 1.300 6,658 -0.05(-3.70%)
Apr 12, 2023 1.340 1.350 1.260 1.350 14,285 +0.04(+3.05%)
Apr 11, 2023 1.320 1.320 1.280 1.310 5,390 -0.01(-0.76%)
Apr 10, 2023 1.260 1.320 1.260 1.320 5,311 +0.02(+1.53%)
Apr 06, 2023 1.240 1.330 1.230 1.300 34,997 +0.03(+2.37%)
Apr 05, 2023 1.230 1.300 1.230 1.270 28,234 +0.00(+0.00%)
Apr 04, 2023 1.280 1.280 1.260 1.270 2,642 -0.05(-3.67%)
Apr 03, 2023 1.280 1.318 1.270 1.318 2,612 +0.03(+2.20%)
Mar 31, 2023 1.250 1.290 1.250 1.290 20,403 +0.02(+1.57%)
Mar 30, 2023 1.280 1.280 1.270 1.270 594 -0.02(-1.55%)
Mar 29, 2023 1.330 1.330 1.290 1.290 3,318 +0.00(+0.00%)
Mar 28, 2023 1.330 1.330 1.290 1.290 2,075 -0.03(-2.27%)
Mar 27, 2023 1.246 1.320 1.246 1.320 3,567 +0.05(+3.94%)
Mar 24, 2023 1.238 1.270 1.235 1.270 4,389 +0.00(+0.00%)
Mar 23, 2023 1.280 1.300 1.250 1.270 5,445 +0.00(+0.00%)
Mar 22, 2023 1.260 1.280 1.260 1.270 6,376 -0.02(-1.55%)
Mar 21, 2023 1.260 1.300 1.260 1.290 7,879 +0.04(+3.20%)
Mar 20, 2023 1.220 1.280 1.220 1.250 5,981 +0.00(+0.00%)
Mar 17, 2023 1.300 1.340 1.250 1.250 13,913 -0.03(-2.34%)
Mar 16, 2023 1.270 1.280 1.260 1.280 3,448 +0.01(+0.79%)
Mar 15, 2023 1.280 1.280 1.260 1.270 3,015 -0.01(-0.78%)
Mar 14, 2023 1.310 1.380 1.280 1.280 8,315 -0.02(-1.54%)
Mar 13, 2023 1.400 1.400 1.290 1.300 5,775 +0.02(+1.56%)
Mar 10, 2023 1.330 1.330 1.280 1.280 1,637 -0.02(-1.54%)
Mar 09, 2023 1.330 1.340 1.300 1.300 7,481 +0.01(+0.78%)
Mar 08, 2023 1.280 1.330 1.280 1.290 5,596 -0.01(-0.77%)
Mar 06, 2023 1.300 1,343 +0.02(+1.25%)
Mar 03, 2023 1.300 1.320 1.280 1.284 16,778 -0.02(-1.24%)
Mar 02, 2023 1.290 1.301 1.268 1.300 3,498 +0.02(+1.56%)
Mar 01, 2023 1.290 1.320 1.280 1.280 8,412 -0.02(-1.55%)
Feb 28, 2023 1.300 1.314 1.300 1.300 6,386 +0.03(+1.97%)
Feb 27, 2023 1.260 1.300 1.250 1.275 11,341 -0.04(-2.67%)
Feb 24, 2023 1.300 1.310 1.300 1.310 2,848 +0.01(+0.77%)
Feb 23, 2023 1.330 1.330 1.300 1.300 3,289 -0.02(-1.52%)
Feb 22, 2023 1.270 1.340 1.250 1.320 12,130 +0.01(+0.76%)
Feb 21, 2023 1.310 1.320 1.280 1.310 7,495 -0.03(-2.24%)
Feb 16, 2023 1.340 658 +0.03(+2.33%)
Feb 15, 2023 1.310 1.310 1.300 1.310 4,671 -0.01(-0.80%)
Feb 14, 2023 1.340 1.340 1.310 1.320 6,605 +0.00(+0.00%)
Feb 13, 2023 1.320 1.320 1.320 1.320 3,530 +0.00(+0.00%)
Feb 10, 2023 1.310 1.330 1.300 1.320 11,028 +0.00(+0.00%)
Feb 09, 2023 1.280 1.320 1.280 1.320 3,716 +0.04(+2.72%)
Feb 08, 2023 1.300 1.301 1.231 1.285 16,285 -0.02(-1.15%)
Feb 07, 2023 1.333 1.333 1.220 1.300 16,409 -0.03(-2.26%)
Feb 06, 2023 1.360 1.370 1.330 1.330 6,427 +0.01(+0.76%)
Feb 03, 2023 1.330 1.350 1.320 1.320 8,747 +0.00(+0.00%)
Feb 02, 2023 1.310 1.360 1.310 1.320 7,464 -0.03(-2.22%)
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.