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

Spar Group Inc (NQ: SGRP )

2.290 +0.080 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2005 2.150 2.150 2.150 2.150 4,900 +0.04(+1.90%)
Jun 29, 2005 2.140 2.140 2.110 2.110 3,670 +0.01(+0.48%)
Jun 28, 2005 2.150 2.150 2.100 2.100 13,301 -0.06(-2.78%)
Jun 27, 2005 2.130 2.160 2.130 2.160 6,775 +0.06(+2.86%)
Jun 24, 2005 2.150 2.150 2.100 2.100 12,061 -0.05(-2.33%)
Jun 23, 2005 2.100 2.150 2.100 2.150 20,520 +0.02(+0.94%)
Jun 22, 2005 2.150 2.150 2.120 2.130 9,509 +0.02(+0.95%)
Jun 21, 2005 2.190 2.190 2.110 2.110 16,341 -0.03(-1.40%)
Jun 20, 2005 2.190 2.190 2.120 2.140 4,750 +0.01(+0.38%)
Jun 17, 2005 2.140 2.140 2.130 2.132 5,820 -0.01(-0.37%)
Jun 16, 2005 2.150 2.150 2.120 2.140 8,052 -0.01(-0.47%)
Jun 15, 2005 2.170 2.180 2.100 2.150 11,830 +0.02(+0.94%)
Jun 14, 2005 2.150 2.170 2.130 2.130 23,695 +0.00(+0.00%)
Jun 13, 2005 2.150 2.150 2.120 2.130 9,860 +0.04(+1.91%)
Jun 10, 2005 2.120 2.120 2.050 2.090 8,000 -0.03(-1.42%)
Jun 09, 2005 2.070 2.150 2.030 2.120 96,988 +0.05(+2.42%)
Jun 08, 2005 2.290 2.290 2.070 2.070 60,256 -0.15(-6.76%)
Jun 07, 2005 2.250 2.260 2.210 2.220 16,639 +0.01(+0.45%)
Jun 06, 2005 2.300 2.300 2.200 2.210 19,013 -0.04(-1.78%)
Jun 03, 2005 2.250 2.280 2.200 2.250 24,600 +0.00(+0.00%)
Jun 02, 2005 2.420 2.420 2.220 2.250 10,661 +0.00(+0.00%)
Jun 01, 2005 2.170 2.270 2.100 2.250 53,975 +0.11(+5.14%)
May 31, 2005 2.090 2.150 2.080 2.140 17,255 +0.06(+2.88%)
May 27, 2005 2.150 2.150 2.080 2.080 33,448 -0.06(-2.80%)
May 26, 2005 2.100 2.150 2.100 2.140 15,151 +0.04(+1.90%)
May 25, 2005 2.170 2.190 2.100 2.100 131,472 -0.07(-3.23%)
May 24, 2005 2.160 2.170 2.070 2.170 25,600 +0.08(+3.83%)
May 23, 2005 2.250 2.280 2.080 2.090 89,834 -0.09(-4.13%)
May 20, 2005 2.300 2.300 1.930 2.180 49,081 +0.09(+4.31%)
May 19, 2005 2.480 2.480 1.990 2.090 50,972 +0.07(+3.47%)
May 18, 2005 2.000 2.210 1.960 2.020 74,700 +0.09(+4.88%)
May 17, 2005 1.950 2.000 1.900 1.926 58,565 -0.00(-0.21%)
May 16, 2005 1.850 1.960 1.810 1.930 101,453 +0.21(+12.21%)
May 13, 2005 1.800 1.800 1.700 1.720 9,811 -0.03(-1.71%)
May 12, 2005 1.680 1.750 1.680 1.750 9,200 +0.07(+4.17%)
May 11, 2005 1.610 1.680 1.610 1.680 16,368 +0.08(+5.00%)
May 10, 2005 1.600 1.670 1.550 1.600 13,350 +0.03(+1.91%)
May 09, 2005 1.680 1.680 1.556 1.570 15,020 -0.02(-1.26%)
May 06, 2005 1.590 1.620 1.510 1.590 16,220 -0.01(-0.63%)
May 05, 2005 1.540 1.720 1.500 1.600 289,882 +0.30(+23.08%)
May 04, 2005 1.400 1.400 1.290 1.300 5,760 -0.10(-7.14%)
May 03, 2005 1.400 1.400 1.390 1.400 2,800 +0.00(+0.07%)
May 02, 2005 1.482 1.482 1.260 1.399 5,604 -0.09(-6.04%)
Apr 29, 2005 1.270 1.489 1.270 1.489 2,400 +0.14(+10.30%)
Apr 28, 2005 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Apr 27, 2005 1.350 1.350 1.350 1.350 200 -0.01(-0.74%)
Apr 26, 2005 1.500 1.500 1.360 1.360 1,087 -0.13(-8.72%)
Apr 25, 2005 1.490 1.490 1.490 1.490 100 -0.01(-0.67%)
Apr 22, 2005 1.430 1.500 1.310 1.500 20,674 +0.07(+4.90%)
Apr 21, 2005 1.440 1.440 1.320 1.430 20,615 +0.15(+11.72%)
Apr 20, 2005 1.280 1.350 1.280 1.280 1,160 -0.02(-1.54%)
Apr 19, 2005 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 18, 2005 1.380 1.380 1.300 1.300 600 -0.16(-10.96%)
Apr 15, 2005 1.460 1.460 1.460 1.460 200 +0.20(+15.87%)
Apr 14, 2005 1.310 1.310 1.260 1.260 2,000 -0.06(-4.55%)
Apr 13, 2005 1.490 1.490 1.320 1.320 3,180 +0.06(+5.10%)
Apr 12, 2005 1.390 1.390 1.200 1.256 2,500 -0.13(-9.64%)
Apr 11, 2005 1.400 1.500 1.380 1.390 3,400 -0.01(-0.71%)
Apr 08, 2005 1.360 1.400 1.360 1.400 7,600 +0.01(+0.72%)
Apr 07, 2005 1.450 1.480 1.360 1.390 17,235 +0.00(+0.00%)
Apr 06, 2005 1.390 1.390 1.360 1.390 5,700 +0.02(+1.46%)
Apr 05, 2005 1.390 1.400 1.355 1.370 8,825 +0.02(+1.48%)
Apr 04, 2005 1.330 1.400 1.310 1.350 2,300 +0.05(+3.85%)
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.