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 30, 2014 1.470 1.350 1.350 1.350 107 +0.00(+0.00%)
Jul 29, 2014 1.300 1.470 1.280 1.350 109,274 -0.04(-2.88%)
Jul 28, 2014 1.300 1.390 1.270 1.390 36,315 +0.03(+2.21%)
Jul 25, 2014 1.370 1.370 1.360 1.360 256 -0.01(-0.73%)
Jul 24, 2014 1.420 1.440 1.370 1.370 13,669 +0.02(+1.48%)
Jul 23, 2014 1.420 1.520 1.350 1.350 47,443 -0.06(-4.26%)
Jul 22, 2014 1.440 1.500 1.410 1.410 13,611 -0.03(-2.08%)
Jul 21, 2014 1.460 1.480 1.410 1.440 6,828 -0.02(-1.37%)
Jul 18, 2014 1.490 1.540 1.410 1.460 9,259 +0.02(+1.33%)
Jul 17, 2014 1.440 1.555 1.430 1.441 45,131 +0.00(+0.05%)
Jul 16, 2014 1.530 1.530 1.440 1.440 2,560 +0.00(+0.01%)
Jul 15, 2014 1.550 1.550 1.430 1.440 1,968 +0.01(+0.70%)
Jul 14, 2014 1.500 1.500 1.410 1.430 9,540 -0.02(-1.38%)
Jul 11, 2014 1.450 1.450 1.450 1.450 310 -0.10(-6.45%)
Jul 10, 2014 1.480 1.554 1.450 1.550 5,718 +0.05(+3.33%)
Jul 09, 2014 1.560 1.560 1.480 1.500 370 -0.05(-3.22%)
Jul 08, 2014 1.550 1.550 1.457 1.550 3,742 +0.04(+2.64%)
Jul 07, 2014 1.550 1.580 1.510 1.510 5,753 -0.04(-2.58%)
Jul 03, 2014 1.550 1.550 1.550 1.550 100 -0.04(-2.52%)
Jul 02, 2014 1.600 1.600 1.510 1.590 4,129 +0.02(+1.27%)
Jul 01, 2014 1.510 1.590 1.510 1.570 2,214 +0.06(+3.97%)
Jun 30, 2014 1.630 1.630 1.480 1.510 5,785 -0.16(-9.58%)
Jun 27, 2014 1.600 1.680 1.490 1.670 4,152 +0.02(+1.22%)
Jun 26, 2014 1.535 1.650 1.420 1.650 1,150 +0.24(+17.01%)
Jun 25, 2014 1.500 1.535 1.410 1.410 7,094 -0.06(-4.08%)
Jun 24, 2014 1.450 1.500 1.450 1.470 1,639 +0.02(+1.38%)
Jun 23, 2014 1.529 1.529 1.450 1.450 3,222 -0.01(-0.68%)
Jun 20, 2014 1.450 1.460 1.450 1.460 451 -0.03(-2.01%)
Jun 19, 2014 1.500 1.539 1.490 1.490 4,297 +0.02(+1.36%)
Jun 18, 2014 1.472 1.500 1.470 1.470 3,085 -0.08(-5.16%)
Jun 17, 2014 1.635 1.670 1.550 1.550 4,941 +0.02(+1.30%)
Jun 16, 2014 1.600 1.600 1.530 1.530 232 -0.02(-1.29%)
Jun 13, 2014 1.570 1.570 1.550 1.550 212 -0.05(-3.13%)
Jun 12, 2014 1.700 1.700 1.600 1.600 2,221 +0.10(+6.67%)
Jun 11, 2014 1.540 1.540 1.480 1.500 2,124 -0.02(-1.45%)
Jun 10, 2014 1.550 1.550 1.470 1.522 945 -0.02(-1.17%)
Jun 06, 2014 1.570 1.570 1.530 1.540 5,449 +0.00(+0.00%)
Jun 05, 2014 1.670 1.780 1.495 1.540 19,161 +0.08(+5.48%)
Jun 04, 2014 1.430 1.540 1.430 1.460 9,788 -0.03(-2.01%)
Jun 03, 2014 1.490 1.490 1.490 1.490 1,000 +0.12(+8.83%)
Jun 02, 2014 1.370 1.380 1.338 1.369 6,633 -0.00(-0.07%)
May 30, 2014 1.430 1.430 1.301 1.370 27,004 -0.06(-4.20%)
May 29, 2014 1.450 1.480 1.405 1.430 8,995 -0.05(-3.38%)
May 28, 2014 1.580 1.580 1.420 1.480 24,081 -0.12(-7.50%)
May 27, 2014 1.600 1.600 1.600 1.600 100 -0.04(-2.44%)
May 23, 2014 1.600 1.640 1.640 1.640 3,800 +0.02(+1.55%)
May 22, 2014 1.615 1.615 1.615 1.615 119 -0.05(-3.29%)
May 21, 2014 1.690 1.690 1.620 1.670 6,986 +0.02(+1.21%)
May 20, 2014 1.680 1.710 1.650 1.650 6,947 -0.01(-0.78%)
May 19, 2014 1.760 1.800 1.663 1.663 600 -0.02(-1.01%)
May 16, 2014 1.780 1.780 1.650 1.680 32,183 -0.16(-8.70%)
May 15, 2014 1.790 1.850 1.780 1.840 1,363 +0.02(+1.10%)
May 14, 2014 1.830 1.840 1.820 1.820 2,017 +0.00(+0.00%)
May 13, 2014 1.820 1.820 1.820 1.820 502 +0.00(+0.00%)
May 12, 2014 1.840 1.845 1.820 1.820 4,200 -0.01(-0.55%)
May 09, 2014 1.830 1.830 1.830 1.830 1,100 +0.00(+0.05%)
May 08, 2014 1.830 1.830 1.820 1.829 3,100 -0.01(-0.59%)
May 07, 2014 1.840 1.890 1.833 1.840 1,720 -0.02(-1.08%)
May 06, 2014 1.891 1.900 1.860 1.860 7,279 -0.06(-3.12%)
May 05, 2014 1.920 1.920 1.920 1.920 1,000 +0.02(+1.05%)
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.