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 31, 2007 1.250 1.250 1.120 1.120 2,200 -0.13(-10.40%)
Jul 30, 2007 1.380 1.380 1.240 1.250 3,661 -0.14(-10.07%)
Jul 27, 2007 1.250 1.390 1.100 1.390 16,969 +0.11(+8.59%)
Jul 26, 2007 1.280 1.280 1.280 1.280 1,200 +0.00(+0.00%)
Jul 25, 2007 1.390 1.390 1.200 1.280 4,246 -0.06(-4.48%)
Jul 24, 2007 1.290 1.380 1.200 1.340 9,100 +0.07(+5.51%)
Jul 23, 2007 1.270 1.270 1.270 1.270 500 -0.01(-0.78%)
Jul 20, 2007 1.260 1.280 1.260 1.280 200 +0.07(+5.79%)
Jul 19, 2007 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Jul 18, 2007 1.260 1.260 1.070 1.210 1,870 -0.09(-6.99%)
Jul 17, 2007 1.280 1.301 1.280 1.301 200 -0.02(-1.44%)
Jul 16, 2007 1.320 1.320 1.320 1.320 310 +0.02(+1.54%)
Jul 13, 2007 1.300 1.310 1.300 1.300 5,700 -0.01(-0.76%)
Jul 12, 2007 1.310 1.310 1.310 1.310 300 -0.03(-2.24%)
Jul 11, 2007 1.340 1.340 1.340 1.340 500 +0.00(+0.00%)
Jul 10, 2007 1.340 1.340 1.340 1.340 3,500 +0.00(+0.00%)
Jul 09, 2007 1.400 1.400 1.340 1.340 1,300 -0.01(-0.74%)
Jul 06, 2007 1.390 1.450 1.070 1.350 50,286 -0.10(-6.90%)
Jul 05, 2007 1.450 1.500 1.230 1.450 29,200 +0.13(+9.85%)
Jul 03, 2007 1.320 1.320 1.220 1.320 13,371 +0.04(+3.13%)
Jul 02, 2007 1.290 1.290 1.230 1.280 29,900 +0.05(+4.39%)
Jun 29, 2007 1.210 1.226 1.180 1.226 1,700 +0.02(+1.34%)
Jun 28, 2007 1.190 1.210 1.140 1.210 25,355 +0.09(+8.04%)
Jun 27, 2007 1.121 1.121 1.120 1.120 2,250 -0.05(-4.27%)
Jun 26, 2007 1.100 1.190 1.060 1.170 14,399 +0.09(+8.33%)
Jun 25, 2007 1.050 1.080 1.050 1.080 3,000 +0.03(+2.86%)
Jun 22, 2007 1.040 1.050 1.040 1.050 500 +0.00(+0.00%)
Jun 21, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 20, 2007 1.050 1.050 1.030 1.050 500 +0.03(+2.94%)
Jun 19, 2007 1.050 1.170 1.020 1.020 6,600 -0.01(-0.97%)
Jun 18, 2007 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jun 15, 2007 1.101 1.110 1.030 1.030 21,000 -0.02(-1.90%)
Jun 14, 2007 1.100 1.100 1.000 1.050 54,400 -0.08(-7.08%)
Jun 13, 2007 1.230 1.230 1.130 1.130 7,300 +0.04(+3.67%)
Jun 12, 2007 1.110 1.110 1.090 1.090 200 -0.07(-6.03%)
Jun 11, 2007 1.150 1.160 1.150 1.160 400 +0.00(+0.00%)
Jun 08, 2007 1.140 1.160 1.080 1.160 11,182 +0.02(+1.75%)
Jun 07, 2007 1.030 1.140 1.030 1.140 9,871 +0.11(+10.68%)
Jun 06, 2007 1.030 1.030 1.030 1.030 1,750 +0.01(+0.98%)
Jun 05, 2007 1.000 1.030 1.000 1.020 18,100 +0.03(+3.03%)
Jun 04, 2007 0.9500 0.9900 0.9500 0.9900 10,590 +0.04(+4.43%)
Jun 01, 2007 0.9300 0.9500 0.9300 0.9480 9,154 +0.04(+4.18%)
May 31, 2007 0.9400 0.9400 0.9100 0.9100 2,700 -0.03(-3.19%)
May 30, 2007 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 29, 2007 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 25, 2007 0.9400 0.9400 0.9000 0.9400 9,058 +0.04(+4.43%)
May 24, 2007 0.9000 0.9001 0.9000 0.9001 682 -0.05(-5.25%)
May 23, 2007 0.9500 0.9500 0.9500 0.9500 300 +0.00(+0.00%)
May 22, 2007 0.9500 0.9500 0.9400 0.9500 1,300 +0.03(+3.26%)
May 21, 2007 0.9300 0.9300 0.9200 0.9200 200 -0.03(-3.16%)
May 18, 2007 0.9300 0.9500 0.9300 0.9500 600 +0.05(+5.56%)
May 17, 2007 0.9300 0.9300 0.8900 0.9000 8,113 -0.03(-3.23%)
May 16, 2007 0.9112 0.9300 0.9000 0.9300 8,550 +0.02(+2.20%)
May 15, 2007 0.9799 0.9800 0.9100 0.9100 6,871 -0.06(-6.19%)
May 14, 2007 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 11, 2007 0.9700 0.9800 0.9300 0.9700 9,290 +0.02(+2.11%)
May 10, 2007 0.9400 0.9500 0.9400 0.9500 2,600 -0.02(-2.06%)
May 09, 2007 0.9700 0.9700 0.9700 0.9700 2,900 -0.01(-1.02%)
May 08, 2007 0.9700 0.9800 0.9700 0.9800 10,210 +0.02(+2.08%)
May 07, 2007 0.9900 1.020 0.9401 0.9600 8,801 -0.06(-5.88%)
May 04, 2007 1.030 1.030 1.020 1.020 4,898 +0.01(+0.99%)
May 03, 2007 1.010 1.010 1.010 1.010 500 -0.02(-1.94%)
May 02, 2007 1.040 1.040 0.9700 1.030 18,081 -0.01(-0.96%)
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.