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 31, 2020 1.020 1.140 0.9001 1.020 1,664,700 +0.00(+0.00%)
Jul 30, 2020 0.9900 1.100 0.8800 1.020 583,009 +0.05(+5.15%)
Jul 29, 2020 1.050 1.260 0.8600 0.9700 1,642,300 -0.18(-15.65%)
Jul 28, 2020 0.8100 1.180 0.8000 1.150 2,192,100 +0.33(+40.24%)
Jul 27, 2020 0.7900 0.8200 0.7600 0.8200 147,612 +0.05(+6.48%)
Jul 24, 2020 0.7899 0.7899 0.7618 0.7701 14,200 -0.01(-1.28%)
Jul 23, 2020 0.7899 0.7900 0.7608 0.7801 4,894 -0.01(-1.25%)
Jul 22, 2020 0.7600 0.7900 0.7600 0.7900 13,552 +0.00(+0.00%)
Jul 21, 2020 0.7900 0.7999 0.7600 0.7900 17,127 -0.00(-0.14%)
Jul 20, 2020 0.8000 0.8000 0.7600 0.7911 7,843 +0.00(+0.00%)
Jul 17, 2020 0.7901 0.8000 0.7561 0.7911 9,900 -0.00(-0.62%)
Jul 16, 2020 0.7740 0.7960 0.7500 0.7960 22,284 +0.02(+2.05%)
Jul 15, 2020 0.7500 0.7800 0.7400 0.7800 46,609 +0.01(+1.30%)
Jul 14, 2020 0.8000 0.8000 0.7500 0.7700 21,974 -0.02(-2.61%)
Jul 13, 2020 0.7599 0.8428 0.7201 0.7906 112,993 +0.04(+5.41%)
Jul 10, 2020 0.7453 0.7553 0.6924 0.7500 122,500 +0.02(+2.74%)
Jul 09, 2020 0.8200 0.8499 0.7056 0.7300 104,222 -0.05(-6.53%)
Jul 08, 2020 0.8300 0.8700 0.7751 0.7810 53,919 +0.00(+0.12%)
Jul 07, 2020 0.7650 0.8751 0.7502 0.7801 108,375 +0.00(+0.01%)
Jul 06, 2020 0.8000 0.8200 0.7700 0.7800 12,539 +0.01(+1.88%)
Jul 02, 2020 0.7789 0.7939 0.7600 0.7656 1,700 -0.02(-2.87%)
Jul 01, 2020 0.7601 0.7960 0.7502 0.7882 10,597 +0.03(+4.54%)
Jun 30, 2020 0.7500 0.7840 0.7500 0.7540 12,646 -0.01(-0.79%)
Jun 29, 2020 0.7884 0.7961 0.7544 0.7600 66,581 +0.01(+1.21%)
Jun 26, 2020 0.7600 0.7979 0.7500 0.7509 18,000 -0.05(-6.14%)
Jun 25, 2020 0.8043 0.8857 0.7860 0.8000 20,400 +0.00(+0.00%)
Jun 24, 2020 0.8400 0.8500 0.7900 0.8000 31,830 -0.01(-1.22%)
Jun 23, 2020 0.8100 0.8199 0.7931 0.8099 8,538 -0.01(-1.15%)
Jun 22, 2020 0.8000 0.8315 0.7899 0.8193 23,058 +0.00(+0.21%)
Jun 19, 2020 0.8200 0.8500 0.7700 0.8176 39,700 -0.01(-1.51%)
Jun 18, 2020 0.8400 0.8499 0.8150 0.8301 22,775 +0.00(+0.01%)
Jun 17, 2020 0.8400 0.8500 0.8300 0.8300 62,772 -0.01(-1.18%)
Jun 16, 2020 0.7500 0.8400 0.7500 0.8399 78,827 +0.04(+4.83%)
Jun 15, 2020 0.8002 0.8500 0.8000 0.8012 4,902 -0.05(-5.73%)
Jun 12, 2020 0.8500 0.9010 0.8099 0.8499 43,400 +0.00(+0.47%)
Jun 11, 2020 0.8203 0.8600 0.8101 0.8459 11,275 +0.00(+0.02%)
Jun 10, 2020 0.9002 0.9296 0.8203 0.8457 14,749 -0.08(-9.03%)
Jun 09, 2020 1.060 1.060 0.8040 0.9296 76,459 -0.01(-1.11%)
Jun 08, 2020 0.9000 1.080 0.8501 0.9400 105,540 +0.05(+5.62%)
Jun 05, 2020 0.7200 0.9499 0.7164 0.8900 359,700 +0.19(+27.14%)
Jun 04, 2020 0.6800 0.7000 0.6800 0.7000 5,015 +0.00(+0.00%)
Jun 03, 2020 0.7200 0.7200 0.6800 0.7000 9,658 +0.01(+2.19%)
Jun 02, 2020 0.6902 0.7000 0.6750 0.6850 60,794 +0.00(+0.00%)
Jun 01, 2020 0.6863 0.6900 0.6801 0.6850 10,278 -0.00(-0.70%)
May 29, 2020 0.6995 0.6995 0.6700 0.6898 16,900 -0.00(-0.03%)
May 28, 2020 0.6999 0.6999 0.6500 0.6900 17,513 -0.01(-0.89%)
May 27, 2020 0.6800 0.7466 0.6500 0.6962 29,783 +0.01(+0.90%)
May 26, 2020 0.7100 0.7100 0.6700 0.6900 22,963 -0.01(-1.43%)
May 22, 2020 0.7000 0.7101 0.6726 0.7000 10,300 +0.00(+0.00%)
May 21, 2020 0.7281 0.7300 0.6726 0.7000 14,385 -0.03(-4.11%)
May 20, 2020 0.7300 0.7300 0.6969 0.7300 9,280 +0.03(+4.23%)
May 19, 2020 0.7300 0.7400 0.7004 0.7004 9,521 -0.04(-5.00%)
May 18, 2020 0.7100 0.7500 0.7100 0.7373 11,729 +0.03(+4.80%)
May 15, 2020 0.7100 0.7100 0.6520 0.7035 12,200 -0.01(-0.92%)
May 14, 2020 0.7100 0.7300 0.6800 0.7100 41,216 -0.01(-1.24%)
May 13, 2020 0.7500 0.7597 0.7100 0.7189 19,766 -0.03(-4.15%)
May 12, 2020 0.7600 0.7600 0.7247 0.7500 28,481 +0.01(+1.35%)
May 11, 2020 0.7400 0.7500 0.7400 0.7400 21,776 -0.00(-0.13%)
May 08, 2020 0.7599 0.7600 0.7200 0.7410 26,700 -0.01(-1.20%)
May 07, 2020 0.7200 0.7599 0.7200 0.7500 47,740 +0.01(+1.35%)
May 06, 2020 0.7100 0.7649 0.7100 0.7400 13,500 +0.01(+1.37%)
May 05, 2020 0.7400 0.7800 0.7001 0.7300 18,725 -0.03(-3.95%)
May 04, 2020 0.7700 0.8000 0.7500 0.7600 12,688 -0.01(-1.88%)
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.