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

Spar Group Inc (NQ: SGRP )

2.375 +0.165 (+7.46%)
Streaming Delayed Price Updated: 11:53 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 (%)
Jul 31, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 28, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 27, 2006 0.9600 0.9600 0.9500 0.9500 200 -0.01(-1.04%)
Jul 26, 2006 0.9834 0.9834 0.9600 0.9600 900 -0.04(-4.00%)
Jul 25, 2006 0.9999 1.070 0.9300 1.000 12,977 +0.00(+0.00%)
Jul 24, 2006 1.070 1.090 0.9500 1.000 3,723 +0.01(+1.01%)
Jul 21, 2006 1.100 1.100 0.9900 0.9900 6,050 -0.07(-6.60%)
Jul 20, 2006 1.060 1.200 1.030 1.060 9,169 +0.02(+1.92%)
Jul 19, 2006 0.9500 1.040 0.9460 1.040 16,493 +0.10(+10.93%)
Jul 18, 2006 0.9375 0.9375 0.9375 0.9375 0 +0.00(+0.00%)
Jul 17, 2006 0.9000 0.9375 0.9000 0.9375 700 +0.01(+0.81%)
Jul 14, 2006 0.9200 0.9300 0.9200 0.9300 1,600 +0.01(+1.09%)
Jul 13, 2006 0.9300 0.9300 0.9200 0.9200 5,100 -0.01(-1.08%)
Jul 12, 2006 0.8900 0.9300 0.8900 0.9300 3,500 +0.02(+2.20%)
Jul 11, 2006 0.9104 0.9104 0.9100 0.9100 2,540 +0.00(+0.00%)
Jul 10, 2006 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 07, 2006 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Jul 06, 2006 0.9100 0.9100 0.9100 0.9100 8,000 -0.02(-1.72%)
Jul 05, 2006 0.9259 0.9259 0.9259 0.9259 200 +0.01(+0.64%)
Jul 03, 2006 0.9100 0.9400 0.9100 0.9200 1,000 -0.02(-2.13%)
Jun 30, 2006 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Jun 29, 2006 0.9100 0.9500 0.9100 0.9400 22,100 +0.04(+4.44%)
Jun 28, 2006 0.9200 0.9300 0.8936 0.9000 7,832 -0.02(-2.17%)
Jun 27, 2006 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jun 26, 2006 0.9100 0.9200 0.8700 0.9200 7,000 -0.03(-3.16%)
Jun 23, 2006 0.9100 0.9500 0.9000 0.9500 6,655 -0.01(-1.04%)
Jun 22, 2006 1.000 1.000 0.9500 0.9600 2,700 -0.04(-4.00%)
Jun 21, 2006 0.9200 1.000 0.9100 1.000 2,631 +0.02(+2.04%)
Jun 20, 2006 1.010 1.010 0.9435 0.9800 1,858 -0.04(-3.92%)
Jun 19, 2006 1.050 1.050 1.020 1.020 1,401 -0.04(-4.10%)
Jun 16, 2006 1.150 1.150 1.040 1.064 26,750 -0.06(-5.04%)
Jun 15, 2006 1.080 1.130 1.020 1.120 108,600 +0.06(+5.66%)
Jun 14, 2006 1.060 1.060 1.060 1.060 1,350 +0.00(+0.00%)
Jun 13, 2006 1.060 1.060 1.060 1.060 500 +0.00(+0.00%)
Jun 12, 2006 1.060 1.060 1.060 1.060 2,100 +0.00(+0.00%)
Jun 09, 2006 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jun 08, 2006 1.010 1.060 1.010 1.060 75,399 +0.02(+1.92%)
Jun 07, 2006 1.020 1.040 1.020 1.040 500 +0.04(+4.00%)
Jun 06, 2006 1.090 1.090 1.000 1.000 4,600 -0.05(-4.76%)
Jun 05, 2006 1.050 1.060 1.032 1.050 1,850 +0.00(+0.00%)
Jun 02, 2006 1.010 1.050 1.000 1.050 1,051 -0.04(-3.67%)
Jun 01, 2006 1.076 1.110 1.050 1.090 1,599 +0.02(+1.87%)
May 31, 2006 1.050 1.140 1.050 1.070 3,299 +0.03(+2.88%)
May 30, 2006 1.170 1.170 1.030 1.040 16,301 -0.02(-1.65%)
May 26, 2006 1.058 1.058 1.058 1.058 700 -0.01(-1.17%)
May 25, 2006 1.070 1.070 1.070 1.070 100 +0.02(+2.29%)
May 24, 2006 1.030 1.060 1.030 1.046 3,300 -0.02(-2.24%)
May 23, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
May 22, 2006 1.250 1.250 0.9200 1.070 8,001 -0.13(-10.83%)
May 19, 2006 1.070 1.250 1.060 1.200 10,561 +0.09(+8.11%)
May 18, 2006 1.070 1.110 1.070 1.110 5,481 -0.08(-6.89%)
May 17, 2006 1.081 1.210 1.081 1.192 5,840 +0.13(+12.47%)
May 16, 2006 1.230 1.230 1.050 1.060 2,300 -0.03(-2.75%)
May 15, 2006 1.030 1.139 1.030 1.090 3,090 -0.09(-7.63%)
May 12, 2006 1.150 1.190 1.150 1.180 2,666 -0.01(-0.84%)
May 11, 2006 1.190 1.210 1.190 1.190 5,100 +0.00(+0.00%)
May 10, 2006 1.290 1.290 1.180 1.190 2,197 -0.06(-4.80%)
May 09, 2006 1.130 1.270 1.130 1.250 18,335 +0.12(+10.62%)
May 08, 2006 1.260 1.260 1.060 1.130 19,474 -0.15(-11.72%)
May 05, 2006 1.280 1.280 1.280 1.280 200 +0.00(+0.00%)
May 04, 2006 1.250 1.280 1.250 1.280 600 +0.03(+2.40%)
May 03, 2006 1.232 1.330 1.210 1.250 4,600 -0.05(-3.85%)
May 02, 2006 1.220 1.350 1.220 1.300 10,917 +0.07(+5.69%)
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.