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 (%)
Jul 31, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 30, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2008 1.200 1.200 1.190 1.200 1,000 +0.01(+0.84%)
Jul 28, 2008 1.183 1.190 1.060 1.190 1,640 +0.10(+9.17%)
Jul 25, 2008 0.9900 1.090 0.9900 1.090 3,000 -0.01(-0.91%)
Jul 24, 2008 1.200 1.200 1.100 1.100 1,300 +0.00(+0.00%)
Jul 23, 2008 0.9623 1.100 0.9600 1.100 4,355 +0.13(+13.41%)
Jul 22, 2008 0.9699 0.9699 0.9699 0.9699 2,000 -0.11(-9.86%)
Jul 21, 2008 1.000 1.076 1.000 1.076 2,000 +0.21(+23.68%)
Jul 18, 2008 0.9900 1.030 0.7600 0.8700 3,700 -0.10(-10.72%)
Jul 17, 2008 0.7300 0.9900 0.7300 0.9745 3,000 +0.29(+43.31%)
Jul 16, 2008 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Jul 15, 2008 0.6500 0.6900 0.6500 0.6900 1,700 -0.01(-1.44%)
Jul 14, 2008 0.7000 0.7001 0.7000 0.7001 200 -0.02(-2.76%)
Jul 11, 2008 0.6200 0.7700 0.6200 0.7200 11,055 -0.18(-20.01%)
Jul 10, 2008 0.9001 0.9001 0.9001 0.9001 0 +0.00(+0.00%)
Jul 09, 2008 0.9000 0.9001 0.9000 0.9001 10,801 +0.20(+28.49%)
Jul 08, 2008 0.7005 0.7005 0.7005 0.7005 0 +0.00(+0.00%)
Jul 07, 2008 0.6300 0.7005 0.6300 0.7005 200 -0.12(-14.57%)
Jul 04, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 03, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 02, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 01, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 30, 2008 0.9900 0.9900 0.6100 0.8200 3,800 -0.18(-18.01%)
Jun 27, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 26, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 25, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 24, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 23, 2008 1.009 1.009 1.000 1.000 300 +0.01(+1.02%)
Jun 20, 2008 1.050 1.050 0.9900 0.9900 2,295 -0.11(-10.00%)
Jun 19, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 18, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 17, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 16, 2008 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Jun 13, 2008 1.100 1.100 1.100 1.100 1,245 -0.01(-0.90%)
Jun 12, 2008 1.200 1.200 1.110 1.110 7,387 -0.12(-9.75%)
Jun 11, 2008 1.160 1.230 0.9900 1.230 1,400 +0.03(+2.49%)
Jun 10, 2008 1.200 1.200 1.200 1.200 1,100 -0.10(-7.69%)
Jun 09, 2008 1.100 1.300 1.100 1.300 11,532 +0.30(+29.99%)
Jun 06, 2008 1.030 1.030 1.000 1.000 2,337 -0.01(-0.99%)
Jun 05, 2008 1.020 1.020 1.010 1.010 398 -0.00(-0.01%)
Jun 04, 2008 1.010 1.010 1.010 1.010 900 +0.00(+0.01%)
Jun 03, 2008 1.050 1.050 1.010 1.010 1,600 +0.00(+0.00%)
Jun 02, 2008 1.020 1.020 1.010 1.010 509 +0.00(+0.00%)
May 30, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 29, 2008 1.010 1.010 1.010 1.010 200 -0.02(-1.94%)
May 28, 2008 1.030 1.030 1.030 1.030 1,395 +0.02(+1.98%)
May 27, 2008 1.050 1.050 1.010 1.010 20,054 -0.11(-9.82%)
May 26, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
May 23, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
May 22, 2008 1.050 1.120 1.050 1.120 400 +0.07(+6.66%)
May 21, 2008 1.050 1.050 1.050 1.050 850 +0.00(+0.01%)
May 20, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 19, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 16, 2008 1.050 1.085 1.050 1.050 5,510 -0.05(-4.20%)
May 15, 2008 1.070 1.096 1.060 1.096 2,100 -0.02(-2.14%)
May 14, 2008 1.150 1.150 1.050 1.120 6,063 -0.03(-2.61%)
May 13, 2008 1.150 1.150 1.150 1.150 100 -0.03(-2.54%)
May 12, 2008 1.190 1.330 1.150 1.180 12,400 +0.00(+0.00%)
May 09, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 08, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 07, 2008 1.210 1.210 1.180 1.180 6,904 -0.03(-2.48%)
May 06, 2008 1.330 1.330 1.210 1.210 1,259 +0.00(+0.00%)
May 05, 2008 1.330 1.330 1.210 1.210 9,788 -0.13(-9.70%)
May 02, 2008 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
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.