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 30, 2010 1.040 1.040 1.020 1.020 3,260 -0.03(-2.86%)
Jul 29, 2010 1.030 1.050 1.030 1.050 500 +0.04(+3.95%)
Jul 27, 2010 1.010 1.010 1.010 1.010 100 -0.04(-3.80%)
Jul 26, 2010 1.000 1.050 1.000 1.050 1,871 +0.05(+5.00%)
Jul 23, 2010 0.9950 1.000 0.9950 1.000 1,700 +0.06(+6.38%)
Jul 22, 2010 0.9400 0.9400 0.9400 0.9400 1,700 +0.14(+17.50%)
Jul 19, 2010 0.4200 0.8000 0.8000 0.8000 9,500 -0.08(-9.09%)
Jul 14, 2010 0.8800 0.8800 0.8800 0.8800 1,000 -0.04(-4.34%)
Jul 12, 2010 0.9199 0.9199 0.9199 0.9199 0 +0.02(+2.21%)
Jul 09, 2010 0.8100 0.9000 0.8100 0.9000 1,610 +0.09(+11.04%)
Jul 08, 2010 0.8105 0.8105 0.8105 0.8105 100 -0.04(-4.65%)
Jul 07, 2010 0.7500 0.8500 0.7500 0.8500 2,000 +0.12(+16.20%)
Jul 01, 2010 0.6900 0.7315 0.7315 0.7315 7,600 -0.05(-6.22%)
Jun 29, 2010 0.7200 0.7800 0.7800 0.7800 1,300 -0.08(-9.30%)
Jun 25, 2010 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Jun 23, 2010 0.8600 0.8600 0.8600 0.8600 8,200 +0.01(+1.18%)
Jun 22, 2010 0.4500 0.9100 0.4500 0.8500 7,084 -0.05(-5.56%)
Jun 18, 2010 0.9100 0.9000 0.9000 0.9000 1,400 -0.03(-3.23%)
Jun 17, 2010 0.9300 0.9300 0.9300 0.9300 1,200 +0.00(+0.00%)
Jun 09, 2010 0.9100 0.9300 0.9300 0.9300 2,600 +0.02(+2.20%)
Jun 08, 2010 0.9200 0.9200 0.9000 0.9100 4,700 +0.01(+1.11%)
Jun 04, 2010 0.9000 0.9000 0.9000 0.9000 8,200 +0.00(+0.00%)
Jun 02, 2010 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jun 01, 2010 0.9000 0.9116 0.9000 0.9000 8,900 -0.02(-2.17%)
May 28, 2010 0.8300 0.9200 0.7700 0.9200 7,816 +0.09(+10.84%)
May 27, 2010 0.9700 0.9700 0.8200 0.8300 8,100 -0.17(-17.00%)
May 26, 2010 1.000 1.000 0.9000 1.000 11,989 +0.00(+0.01%)
May 25, 2010 0.8300 1.000 0.7900 0.9999 24,832 +0.17(+20.47%)
May 24, 2010 0.8600 0.9000 0.7500 0.8300 13,607 -0.02(-2.35%)
May 21, 2010 0.9400 0.9401 0.7900 0.8500 10,884 -0.09(-9.57%)
May 20, 2010 0.9400 0.9696 0.9400 0.9400 4,600 +0.05(+5.62%)
May 19, 2010 0.8899 0.9008 0.8899 0.8900 3,700 +0.01(+1.14%)
May 18, 2010 0.7501 0.8800 0.7501 0.8800 3,500 +0.00(+0.00%)
May 17, 2010 0.8800 0.8800 0.7501 0.8800 1,800 -0.01(-1.10%)
May 14, 2010 0.8898 0.8898 0.8898 0.8898 3,000 +0.14(+18.64%)
May 13, 2010 0.8000 0.8000 0.7500 0.7500 300 -0.12(-13.79%)
May 12, 2010 0.8500 0.8700 0.8415 0.8700 8,900 +0.03(+3.57%)
May 11, 2010 0.8400 0.8500 0.7101 0.8400 2,614 -0.02(-2.31%)
May 07, 2010 0.8599 0.8599 0.8599 0.8599 0 +0.11(+14.64%)
May 06, 2010 0.7501 0.7501 0.7501 0.7501 600 -0.05(-6.21%)
May 05, 2010 0.6900 0.7998 0.6700 0.7998 6,700 +0.01(+1.25%)
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.