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

Spar Group Inc (NQ: SGRP )

2.269 +0.059 (+2.67%)
Streaming Delayed Price Updated: 9:36 AM 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 29, 2017 1.002 1.002 1.002 93 -0.01(-0.84%)
Jun 28, 2017 1.050 1.060 1.010 1.010 23,429 +0.01(+1.01%)
Jun 27, 2017 1.012 1.050 0.9999 0.9999 26,068 -0.04(-3.86%)
Jun 26, 2017 1.040 1.040 1.000 1.040 7,911 +0.05(+5.14%)
Jun 23, 2017 1.000 1.040 0.9892 0.9892 10,465 -0.01(-1.08%)
Jun 22, 2017 1.000 1.000 1.000 1.000 115 +0.00(+0.00%)
Jun 21, 2017 1.000 1.000 1.000 1.000 135 +0.00(+0.00%)
Jun 20, 2017 0.9900 1.000 0.9900 1.000 7,627 -0.03(-2.91%)
Jun 19, 2017 1.030 1.040 0.9901 1.030 17,669 +0.01(+0.98%)
Jun 16, 2017 1.000 1.020 1.000 1.020 388 +0.01(+1.32%)
Jun 15, 2017 1.007 1.007 1.007 1.007 281 -0.00(-0.33%)
Jun 13, 2017 1.010 1.010 1.010 120 +0.04(+4.12%)
Jun 12, 2017 0.9400 1.030 0.9400 0.9700 16,500 +0.03(+3.19%)
Jun 09, 2017 0.9556 0.9900 0.9400 0.9400 9,062 +0.00(+0.00%)
Jun 08, 2017 0.9900 1.000 0.9400 0.9400 52,330 -0.06(-6.00%)
Jun 07, 2017 1.030 1.030 0.8800 1.000 50,947 -0.03(-2.91%)
Jun 06, 2017 0.9900 1.030 0.9900 1.030 10,893 +0.03(+3.00%)
Jun 05, 2017 0.9601 1.100 0.9600 1.000 59,747 +0.04(+4.17%)
Jun 02, 2017 1.030 1.030 0.8704 0.9600 59,359 -0.05(-4.95%)
Jun 01, 2017 0.9800 1.010 0.9800 1.010 576 +0.02(+2.02%)
May 31, 2017 0.9992 0.9992 0.9900 0.9900 373 +0.01(+1.02%)
May 30, 2017 0.9900 0.9900 0.9800 0.9800 579 -0.02(-1.91%)
May 26, 2017 0.9999 1.010 0.9900 0.9991 11,106 -0.00(-0.08%)
May 25, 2017 0.8939 1.000 0.8802 0.9999 30,966 +0.13(+14.93%)
May 24, 2017 0.8700 0.8700 0.8700 0.8700 770 -0.02(-2.25%)
May 23, 2017 0.9200 0.9200 0.8831 0.8900 6,920 -0.02(-2.20%)
May 22, 2017 0.8997 0.9100 0.8719 0.9100 2,627 -0.01(-1.09%)
May 19, 2017 0.8800 0.9200 0.8701 0.9200 20,346 +0.02(+2.22%)
May 18, 2017 0.8900 0.9100 0.8800 0.9000 33,737 +0.00(+0.00%)
May 17, 2017 0.9000 0.9000 0.9000 0.9000 308 -0.01(-1.10%)
May 16, 2017 0.9100 0.9100 0.9100 0.9100 343 +0.00(+0.00%)
May 15, 2017 0.9300 0.9300 0.9100 0.9100 359 +0.00(+0.00%)
May 12, 2017 0.9300 0.9300 0.9100 0.9100 454 -0.02(-2.15%)
May 11, 2017 0.9300 0.9300 0.9300 0.9300 162 +0.00(+0.00%)
May 10, 2017 0.9455 0.9455 0.9300 0.9300 956 +0.00(+0.00%)
May 09, 2017 0.9516 0.9516 0.9300 0.9300 2,099 -0.02(-2.11%)
May 08, 2017 0.9700 0.9700 0.9500 0.9500 970 -0.01(-1.04%)
May 05, 2017 0.9647 0.9647 0.9597 0.9600 1,286 -0.00(-0.01%)
May 04, 2017 1.000 1.010 0.9601 0.9601 754 +0.00(+0.01%)
May 03, 2017 1.000 1.001 0.9600 0.9600 7,170 +0.00(+0.00%)
May 02, 2017 0.9899 0.9999 0.9450 0.9600 1,731 +0.02(+2.13%)
May 01, 2017 0.9248 0.9400 0.9248 0.9400 232 +0.00(+0.00%)
Apr 28, 2017 0.9082 0.9400 0.9082 0.9400 460 +0.00(+0.00%)
Apr 27, 2017 0.9192 0.9400 0.9000 0.9400 5,498 +0.02(+2.17%)
Apr 26, 2017 0.9200 0.9200 0.9200 0.9200 155 +0.01(+1.09%)
Apr 25, 2017 0.9101 0.9101 0.9101 0.9101 129 -0.03(-3.18%)
Apr 24, 2017 0.9399 0.9478 0.9000 0.9400 9,834 -0.01(-0.82%)
Apr 21, 2017 0.9478 0.9478 0.9478 0.9478 370 +0.04(+4.15%)
Apr 20, 2017 0.9280 0.9280 0.9000 0.9100 1,938 -0.03(-3.19%)
Apr 19, 2017 0.9300 0.9400 0.9300 0.9400 316 +0.02(+2.17%)
Apr 18, 2017 0.9450 0.9590 0.9200 0.9200 3,019 +0.00(+0.00%)
Apr 17, 2017 0.9568 0.9568 0.9200 0.9200 4,663 -0.04(-4.17%)
Apr 13, 2017 0.9801 0.9989 0.9500 0.9600 13,800 -0.05(-4.95%)
Apr 12, 2017 1.000 1.010 0.9225 1.010 10,133 +0.01(+1.00%)
Apr 11, 2017 1.010 1.010 1.000 1.000 1,043 +0.00(+0.00%)
Apr 10, 2017 1.000 1.000 1.000 1.000 2,387 -0.01(-0.99%)
Apr 07, 2017 1.010 1.010 1.010 1.010 2,945 +0.00(+0.00%)
Apr 06, 2017 1.002 1.010 1.000 1.010 4,782 +0.01(+1.00%)
Apr 05, 2017 1.001 1.010 1.000 1.000 4,750 +0.00(+0.00%)
Apr 04, 2017 1.002 1.030 1.000 1.000 10,875 -0.02(-1.96%)
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.