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, 2022 1.160 1.180 1.150 1.180 6,823 +0.01(+0.85%)
Jun 29, 2022 1.110 1.170 1.100 1.170 24,149 +0.02(+1.74%)
Jun 28, 2022 1.150 1.150 1.150 1.150 1,035 -0.02(-1.71%)
Jun 27, 2022 1.140 1.180 1.140 1.170 9,197 +0.06(+5.41%)
Jun 24, 2022 1.100 1.190 1.100 1.110 26,464 -0.05(-4.31%)
Jun 23, 2022 1.150 1.160 1.150 1.160 5,762 +0.07(+6.42%)
Jun 22, 2022 1.090 1.130 1.090 1.090 13,038 +0.00(+0.00%)
Jun 21, 2022 1.030 1.127 1.030 1.090 8,549 +0.05(+4.81%)
Jun 17, 2022 1.090 1.090 1.040 1.040 14,818 -0.07(-6.31%)
Jun 16, 2022 1.090 1.125 1.080 1.110 11,548 -0.01(-0.89%)
Jun 15, 2022 1.060 1.200 1.040 1.120 13,001 +0.04(+3.70%)
Jun 14, 2022 1.034 1.090 1.034 1.080 20,214 -0.01(-1.03%)
Jun 13, 2022 1.210 1.255 1.030 1.091 110,611 -0.18(-14.08%)
Jun 10, 2022 1.270 1.290 1.250 1.270 39,455 +0.03(+2.42%)
Jun 09, 2022 1.230 1.334 1.200 1.240 139,361 +0.01(+0.81%)
Jun 08, 2022 1.190 1.250 1.180 1.230 29,782 +0.04(+3.36%)
Jun 07, 2022 1.290 1.290 1.180 1.190 30,464 -0.14(-10.53%)
Jun 06, 2022 1.290 1.370 1.290 1.330 33,737 +0.02(+1.53%)
Jun 03, 2022 1.220 1.320 1.220 1.310 22,102 +0.00(+0.00%)
Jun 02, 2022 1.280 1.317 1.280 1.310 3,385 +0.00(+0.00%)
Jun 01, 2022 1.310 1.340 1.240 1.310 26,058 +0.00(+0.00%)
May 31, 2022 1.230 1.310 1.230 1.310 11,041 +0.06(+4.80%)
May 27, 2022 1.220 1.260 1.210 1.250 11,749 +0.03(+2.46%)
May 26, 2022 1.220 1.250 1.182 1.220 15,442 -0.01(-0.81%)
May 25, 2022 1.280 1.277 1.210 1.230 17,554 +0.03(+2.50%)
May 24, 2022 1.300 1.300 1.200 1.200 92,114 -0.07(-5.88%)
May 23, 2022 1.170 1.290 1.120 1.275 69,499 +0.15(+12.83%)
May 20, 2022 1.120 1.180 1.120 1.130 16,324 -0.04(-3.41%)
May 19, 2022 1.070 1.180 1.070 1.170 31,370 +0.07(+6.35%)
May 18, 2022 1.160 1.160 1.090 1.100 22,894 -0.06(-5.17%)
May 17, 2022 1.090 1.160 1.069 1.160 20,802 +0.09(+8.41%)
May 16, 2022 1.140 1.140 1.070 1.070 15,625 -0.05(-4.46%)
May 13, 2022 1.070 1.120 1.040 1.120 11,832 +0.05(+4.67%)
May 12, 2022 1.090 1.100 1.040 1.070 22,095 -0.03(-2.73%)
May 11, 2022 1.020 1.107 1.000 1.100 59,917 +0.05(+5.08%)
May 10, 2022 1.041 1.070 1.040 1.047 11,250 +0.02(+1.63%)
May 09, 2022 1.100 1.100 1.027 1.030 34,685 -0.10(-8.85%)
May 06, 2022 1.090 1.130 1.090 1.130 21,302 +0.04(+3.67%)
May 05, 2022 1.240 1.240 1.080 1.090 44,019 -0.11(-9.17%)
May 04, 2022 1.250 1.250 1.165 1.200 18,562 +0.04(+3.45%)
May 03, 2022 1.210 1.210 1.160 1.160 5,727 -0.11(-8.66%)
May 02, 2022 1.150 1.270 1.144 1.270 9,072 +0.07(+5.83%)
Apr 29, 2022 1.240 1.240 1.170 1.200 20,432 -0.01(-0.41%)
Apr 28, 2022 1.227 1.227 1.200 1.205 8,571 -0.01(-1.23%)
Apr 27, 2022 1.170 1.290 1.155 1.220 30,217 +0.02(+1.67%)
Apr 26, 2022 1.200 1.210 1.190 1.200 38,048 +0.02(+1.69%)
Apr 25, 2022 1.260 1.265 1.170 1.180 111,667 -0.12(-9.23%)
Apr 22, 2022 1.300 1.300 1.200 1.300 42,989 +0.01(+0.78%)
Apr 21, 2022 1.220 1.290 1.203 1.290 14,604 +0.07(+5.74%)
Apr 20, 2022 1.260 1.260 1.210 1.220 4,047 -0.06(-4.69%)
Apr 19, 2022 1.200 1.290 1.200 1.280 16,164 +0.05(+4.07%)
Apr 18, 2022 1.130 1.300 1.130 1.230 17,015 -0.07(-5.38%)
Apr 14, 2022 1.260 1.300 1.250 1.300 12,248 +0.00(+0.00%)
Apr 13, 2022 1.260 1.300 1.260 1.300 5,899 +0.01(+0.78%)
Apr 12, 2022 1.240 1.300 1.240 1.290 9,898 +0.05(+4.03%)
Apr 11, 2022 1.270 1.270 1.240 1.240 8,558 -0.07(-5.34%)
Apr 08, 2022 1.230 1.310 1.210 1.310 32,800 +0.02(+1.55%)
Apr 07, 2022 1.262 1.400 1.262 1.290 38,514 +0.03(+2.38%)
Apr 06, 2022 1.290 1.300 1.253 1.260 18,352 +0.03(+2.44%)
Apr 05, 2022 1.220 1.270 1.220 1.230 6,776 -0.03(-2.38%)
Apr 04, 2022 1.270 1.300 1.150 1.260 100,833 -0.04(-3.08%)
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.