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 29, 2011 1.440 1.440 1.400 1.410 13,103 -0.03(-2.08%)
Jul 28, 2011 1.400 1.440 1.400 1.440 1,212 +0.02(+1.41%)
Jul 26, 2011 1.480 1.420 1.420 1.420 12,400 -0.08(-5.33%)
Jul 25, 2011 1.500 1.500 1.500 1.500 500 +0.02(+1.08%)
Jul 22, 2011 1.492 1.500 1.484 1.484 3,000 +0.02(+1.32%)
Jul 21, 2011 1.490 1.500 1.465 1.465 3,400 +0.05(+3.78%)
Jul 20, 2011 1.400 1.440 1.400 1.411 4,000 -0.06(-3.99%)
Jul 19, 2011 1.470 1.500 1.400 1.470 7,916 -0.01(-0.68%)
Jul 18, 2011 1.450 1.480 1.430 1.480 900 +0.06(+4.23%)
Jul 15, 2011 1.400 1.460 1.400 1.420 1,556 -0.10(-6.58%)
Jul 14, 2011 1.460 1.520 1.460 1.520 14,989 +0.08(+5.92%)
Jul 13, 2011 1.510 1.510 1.420 1.435 2,720 -0.10(-6.22%)
Jul 12, 2011 1.410 1.550 1.380 1.530 19,803 +0.14(+10.08%)
Jul 11, 2011 1.390 1.410 1.300 1.390 8,737 +0.01(+0.43%)
Jul 08, 2011 1.380 1.384 1.380 1.384 7,160 -0.05(-3.22%)
Jul 07, 2011 1.450 1.470 1.373 1.430 6,336 -0.02(-1.38%)
Jul 06, 2011 1.350 1.580 1.350 1.450 68,976 +0.15(+11.54%)
Jul 05, 2011 1.180 1.340 1.070 1.300 13,221 +0.23(+21.50%)
Jul 01, 2011 1.070 1.070 1.010 1.070 9,700 -0.05(-4.46%)
Jun 30, 2011 1.110 1.120 1.060 1.120 14,938 -0.01(-0.88%)
Jun 29, 2011 1.120 1.130 1.120 1.130 1,200 -0.01(-0.88%)
Jun 28, 2011 1.060 1.140 1.050 1.140 21,659 +0.04(+3.65%)
Jun 27, 2011 1.140 1.140 1.100 1.100 18,812 -0.02(-1.79%)
Jun 24, 2011 1.160 1.210 1.060 1.120 5,019 -0.03(-2.61%)
Jun 23, 2011 1.220 1.220 1.150 1.150 5,934 -0.07(-5.74%)
Jun 22, 2011 1.220 1.220 1.220 1.220 1,910 +0.02(+1.67%)
Jun 21, 2011 1.160 1.240 1.160 1.200 800 +0.05(+4.35%)
Jun 20, 2011 1.120 1.250 1.110 1.150 22,871 -0.10(-8.00%)
Jun 17, 2011 1.460 1.460 1.250 1.250 18,720 -0.18(-12.59%)
Jun 16, 2011 1.310 1.440 1.240 1.430 6,689 +0.09(+6.72%)
Jun 15, 2011 1.350 1.440 1.290 1.340 5,335 -0.06(-4.29%)
Jun 14, 2011 1.220 1.400 1.220 1.400 23,700 +0.19(+15.70%)
Jun 13, 2011 1.330 1.490 1.200 1.210 37,992 -0.06(-4.72%)
Jun 10, 2011 1.260 1.390 1.180 1.270 15,705 -0.01(-0.78%)
Jun 09, 2011 1.280 1.360 1.210 1.280 12,408 -0.01(-0.78%)
Jun 08, 2011 1.370 1.380 1.280 1.290 30,766 -0.08(-5.84%)
Jun 07, 2011 1.540 1.560 1.370 1.370 31,995 -0.15(-9.87%)
Jun 06, 2011 1.660 1.790 1.510 1.520 46,248 -0.16(-9.31%)
Jun 03, 2011 1.620 1.810 1.520 1.676 59,318 +0.33(+24.15%)
May 24, 2011 1.350 1.350 1.310 1.350 2,163 +0.04(+3.05%)
May 23, 2011 1.220 1.320 1.220 1.310 16,664 +0.00(+0.00%)
May 20, 2011 1.350 1.350 1.250 1.310 10,584 -0.09(-6.43%)
May 19, 2011 1.560 1.560 1.400 1.400 4,200 +0.00(+0.00%)
May 18, 2011 1.640 1.640 1.250 1.400 16,233 -0.24(-14.63%)
May 17, 2011 1.460 1.640 1.370 1.640 1,700 +0.18(+12.33%)
May 16, 2011 1.580 1.580 1.460 1.460 12,460 -0.11(-7.01%)
May 13, 2011 1.510 1.570 1.510 1.570 1,779 -0.01(-0.63%)
May 12, 2011 1.600 1.750 1.530 1.580 4,950 -0.07(-4.24%)
May 11, 2011 1.600 1.730 1.600 1.650 13,707 +0.05(+3.12%)
May 10, 2011 1.730 1.730 1.560 1.600 11,958 -0.10(-5.88%)
May 09, 2011 1.680 1.700 1.600 1.700 24,829 +0.04(+2.41%)
May 06, 2011 1.800 1.800 1.660 1.660 3,734 -0.14(-7.77%)
May 03, 2011 1.720 1.800 1.800 1.800 3,000 +0.09(+5.25%)
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.