Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spar Group Inc (NQ: SGRP )

2.375 +0.165 (+7.47%)
Streaming Delayed Price Updated: 11:41 AM 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, 2015 1.280 1.310 1.310 1.310 24 +0.02(+1.55%)
Jul 29, 2015 1.320 1.320 1.290 1.290 4,606 -0.03(-2.27%)
Jul 28, 2015 1.340 1.365 1.320 1.320 3,829 -0.03(-2.22%)
Jul 27, 2015 1.370 1.399 1.350 1.350 13,053 -0.04(-2.87%)
Jul 24, 2015 1.450 1.450 1.390 1.390 1,290 -0.10(-6.71%)
Jul 23, 2015 1.490 1.490 1.490 1.490 3,143 +0.15(+11.18%)
Jul 22, 2015 1.330 1.340 1.330 1.340 5,757 +0.02(+1.52%)
Jul 21, 2015 1.370 1.370 1.320 1.320 2,260 -0.05(-3.66%)
Jul 20, 2015 1.370 1.370 1.370 1.370 10,619 -0.10(-6.80%)
Jul 17, 2015 1.480 1.480 1.470 1.470 1,860 +0.01(+0.68%)
Jul 16, 2015 1.370 1.460 1.370 1.460 1,312 +0.10(+7.35%)
Jul 15, 2015 1.360 1.360 1.360 1.360 330 -0.04(-2.85%)
Jul 14, 2015 1.399 1.400 1.390 1.400 8,177 +0.05(+3.70%)
Jul 13, 2015 1.359 1.359 1.350 1.350 401 -0.08(-5.59%)
Jul 09, 2015 1.400 1.430 1.430 1.430 12,000 +0.01(+0.70%)
Jul 08, 2015 1.360 1.430 1.360 1.420 1,686 +0.06(+4.41%)
Jul 07, 2015 1.300 1.360 1.300 1.360 1,175 +0.04(+3.03%)
Jul 06, 2015 1.370 1.380 1.300 1.320 11,338 -0.06(-4.49%)
Jul 02, 2015 1.300 1.382 1.382 1.382 1,200 +0.07(+5.50%)
Jul 01, 2015 1.290 1.310 1.290 1.310 1,483 +0.01(+0.77%)
Jun 30, 2015 1.290 1.320 1.290 1.300 5,056 +0.00(+0.12%)
Jun 29, 2015 1.350 1.350 1.290 1.298 7,447 -0.10(-7.26%)
Jun 26, 2015 1.400 1.400 1.400 1.400 2,340 +0.03(+2.19%)
Jun 24, 2015 1.400 1.370 1.370 1.370 182 -0.03(-2.15%)
Jun 23, 2015 1.380 1.421 1.380 1.400 4,881 -0.05(-3.44%)
Jun 22, 2015 1.380 1.450 1.380 1.450 3,350 +0.07(+5.07%)
Jun 19, 2015 1.360 1.380 1.320 1.380 2,732 +0.02(+1.47%)
Jun 18, 2015 1.340 1.360 1.340 1.360 3,225 +0.04(+3.03%)
Jun 17, 2015 1.270 1.320 1.270 1.320 8,467 +0.11(+9.09%)
Jun 16, 2015 1.300 1.320 1.210 1.210 8,673 -0.09(-6.92%)
Jun 15, 2015 1.300 1.300 1.290 1.300 3,193 -0.05(-3.70%)
Jun 12, 2015 1.356 1.370 1.350 1.350 3,119 +0.00(+0.00%)
Jun 11, 2015 1.370 1.370 1.350 1.350 304 -0.01(-0.74%)
Jun 10, 2015 1.300 1.360 1.300 1.360 2,777 +0.04(+3.03%)
Jun 09, 2015 1.320 1.320 1.310 1.320 3,105 -0.03(-2.22%)
Jun 08, 2015 1.350 1.350 1.350 1.350 1,612 -0.01(-0.74%)
Jun 05, 2015 1.360 1.360 1.360 1.360 4,948 -0.02(-1.45%)
Jun 04, 2015 1.390 1.390 1.380 1.380 2,592 -0.05(-3.50%)
Jun 03, 2015 1.381 1.430 1.381 1.430 235 +0.07(+5.15%)
Jun 01, 2015 1.320 1.360 1.360 1.360 9,400 +0.04(+3.02%)
May 29, 2015 1.500 1.520 1.280 1.320 7,047 -0.16(-10.80%)
May 27, 2015 1.450 1.480 1.480 1.480 500 +0.08(+5.71%)
May 26, 2015 1.340 1.470 1.300 1.400 18,618 +0.11(+8.83%)
May 22, 2015 1.260 1.286 1.286 1.286 500 -0.03(-2.55%)
May 21, 2015 1.340 1.340 1.300 1.320 2,700 +0.05(+3.94%)
May 20, 2015 1.301 1.301 1.260 1.270 5,100 -0.05(-3.79%)
May 19, 2015 1.304 1.320 1.300 1.320 8,753 +0.02(+1.29%)
May 18, 2015 1.330 1.330 1.300 1.303 830 +0.00(+0.25%)
May 15, 2015 1.330 1.330 1.300 1.300 8,471 -0.02(-1.52%)
May 14, 2015 1.261 1.330 1.260 1.320 10,021 +0.04(+2.80%)
May 13, 2015 1.300 1.340 1.280 1.284 12,260 +0.03(+2.72%)
May 12, 2015 1.250 1.250 1.250 1.250 247 -0.07(-5.30%)
May 11, 2015 1.340 1.340 1.220 1.320 13,970 -0.04(-2.66%)
May 08, 2015 1.356 1.356 1.356 1.356 301 +0.05(+3.51%)
May 07, 2015 1.300 1.310 1.300 1.310 760 +0.01(+0.76%)
May 06, 2015 1.351 1.375 1.300 1.300 19,036 -0.06(-4.40%)
May 05, 2015 1.400 1.440 1.310 1.360 3,700 +0.03(+2.26%)
May 04, 2015 1.310 1.330 1.310 1.330 1,014 -0.08(-5.67%)
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.