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

Spar Group Inc (NQ: SGRP )

2.380 +0.090 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 30, 2004 0.9500 0.9500 0.9400 0.9400 400 -0.04(-4.08%)
Jul 29, 2004 0.9900 0.9900 0.9800 0.9800 2,100 -0.01(-1.01%)
Jul 28, 2004 1.160 1.200 0.9800 0.9900 19,100 -0.06(-5.71%)
Jul 27, 2004 0.9100 1.050 0.9100 1.050 4,000 +0.10(+10.53%)
Jul 26, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 23, 2004 0.9600 0.9600 0.9500 0.9500 900 +0.00(+0.00%)
Jul 22, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 21, 2004 1.140 1.140 0.9300 0.9500 14,600 -0.05(-5.00%)
Jul 20, 2004 1.110 1.110 1.000 1.000 27,500 -0.09(-8.26%)
Jul 19, 2004 1.088 1.090 1.088 1.090 800 +0.04(+3.81%)
Jul 16, 2004 1.150 1.150 1.050 1.050 7,500 +0.00(+0.00%)
Jul 15, 2004 1.040 1.200 1.030 1.050 11,400 -0.01(-0.94%)
Jul 14, 2004 1.270 1.500 1.010 1.060 21,400 +0.15(+16.48%)
Jul 13, 2004 0.9200 1.180 0.9000 0.9100 31,700 -0.02(-2.15%)
Jul 12, 2004 0.9600 0.9600 0.9300 0.9300 6,500 +0.04(+4.49%)
Jul 09, 2004 0.9820 0.9820 0.8800 0.8900 8,600 -0.03(-3.26%)
Jul 08, 2004 0.9200 1.001 0.9000 0.9200 35,400 -0.08(-8.00%)
Jul 07, 2004 1.090 1.090 1.000 1.000 5,700 -0.05(-4.76%)
Jul 06, 2004 1.028 1.050 1.028 1.050 2,300 +0.02(+1.84%)
Jul 02, 2004 1.050 1.080 1.000 1.031 3,900 +0.01(+1.08%)
Jul 01, 2004 1.080 1.090 1.000 1.020 4,300 +0.02(+2.00%)
Jun 30, 2004 1.070 1.070 1.000 1.000 1,600 +0.00(+0.00%)
Jun 29, 2004 1.060 1.110 1.000 1.000 19,000 -0.02(-1.96%)
Jun 28, 2004 1.160 1.160 1.000 1.020 7,200 -0.02(-1.92%)
Jun 25, 2004 0.9700 1.080 0.9700 1.040 6,500 +0.04(+4.00%)
Jun 24, 2004 1.010 1.020 1.000 1.000 3,800 -0.02(-2.34%)
Jun 23, 2004 1.450 1.450 1.000 1.024 28,500 -0.04(-3.40%)
Jun 22, 2004 1.120 1.120 1.060 1.060 4,400 -0.10(-8.62%)
Jun 21, 2004 1.189 1.190 1.140 1.160 21,700 -0.02(-1.69%)
Jun 18, 2004 1.180 1.180 1.180 1.180 6,600 -0.05(-4.07%)
Jun 17, 2004 1.240 1.250 1.160 1.230 8,500 -0.02(-1.60%)
Jun 16, 2004 1.200 1.250 1.200 1.250 3,900 +0.02(+1.63%)
Jun 15, 2004 1.360 1.370 1.200 1.230 11,800 +0.00(+0.00%)
Jun 14, 2004 1.480 1.480 1.230 1.230 16,200 -0.07(-5.38%)
Jun 10, 2004 1.280 1.330 1.270 1.300 110,600 +0.01(+0.78%)
Jun 09, 2004 1.330 1.330 1.280 1.290 40,700 -0.01(-0.77%)
Jun 08, 2004 1.320 1.360 1.250 1.300 45,800 +0.05(+4.00%)
Jun 07, 2004 1.300 1.300 1.250 1.250 1,000 -0.08(-6.02%)
Jun 04, 2004 1.251 1.360 1.251 1.330 5,700 +0.10(+8.13%)
Jun 03, 2004 1.400 1.400 1.230 1.230 6,000 -0.12(-8.89%)
Jun 02, 2004 1.360 1.390 1.350 1.350 39,300 -0.10(-6.90%)
Jun 01, 2004 1.390 1.520 1.280 1.450 50,800 +0.15(+11.54%)
May 28, 2004 1.390 1.400 1.110 1.300 38,400 -0.02(-1.52%)
May 27, 2004 1.080 1.370 1.050 1.320 41,700 +0.32(+32.00%)
May 26, 2004 0.9900 1.030 0.9690 1.000 17,700 +0.01(+1.01%)
May 25, 2004 0.9600 1.000 0.8700 0.9900 9,500 +0.13(+15.12%)
May 24, 2004 0.9200 1.019 0.8600 0.8600 28,000 -0.09(-9.47%)
May 21, 2004 1.149 1.149 0.8500 0.9500 103,300 -0.15(-13.64%)
May 20, 2004 1.200 1.200 0.9700 1.100 119,900 -0.15(-12.00%)
May 19, 2004 1.428 1.430 1.250 1.250 5,900 -0.13(-9.42%)
May 18, 2004 1.570 1.570 1.300 1.380 29,000 -0.12(-8.00%)
May 17, 2004 1.510 1.510 1.500 1.500 2,500 -0.07(-4.46%)
May 14, 2004 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
May 13, 2004 2.020 2.020 1.510 1.570 2,100 +0.01(+0.64%)
May 12, 2004 1.920 1.920 1.460 1.560 9,600 +0.08(+5.41%)
May 11, 2004 1.639 1.639 1.480 1.480 3,900 -0.12(-7.50%)
May 10, 2004 1.920 1.920 1.550 1.600 7,600 +0.00(+0.00%)
May 07, 2004 1.600 1.630 1.600 1.600 15,900 -0.03(-1.84%)
May 06, 2004 1.610 1.670 1.610 1.630 8,600 -0.04(-2.40%)
May 05, 2004 1.690 1.690 1.660 1.670 500 +0.02(+1.21%)
May 04, 2004 1.755 1.755 1.650 1.650 4,400 -0.15(-8.33%)
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.