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, 2023 1.150 1.250 1.150 1.250 12,888 +0.09(+7.76%)
Jul 28, 2023 1.210 1.241 1.160 1.160 8,257 -0.06(-5.16%)
Jul 27, 2023 1.250 1.255 1.223 1.223 1,045 -0.06(-4.45%)
Jul 26, 2023 1.240 1.280 1.240 1.280 26,392 +0.04(+3.23%)
Jul 25, 2023 1.260 1.270 1.240 1.240 1,372 -0.00(-0.27%)
Jul 24, 2023 1.243 1.243 1.243 1.243 768 +0.00(+0.27%)
Jul 21, 2023 1.265 1.265 1.210 1.240 6,119 -0.01(-1.00%)
Jul 20, 2023 1.252 1.252 1.252 1.252 1,420 -0.03(-2.13%)
Jul 19, 2023 1.270 1.280 1.270 1.280 1,536 +0.02(+1.57%)
Jul 18, 2023 1.260 1.260 1.250 1.260 1,615 +0.01(+0.40%)
Jul 17, 2023 1.260 1.267 1.255 1.255 8,898 +0.03(+2.87%)
Jul 14, 2023 1.258 1.258 1.220 1.220 1,761 +0.01(+0.83%)
Jul 13, 2023 1.250 1.250 1.210 1.210 2,788 -0.04(-3.20%)
Jul 12, 2023 1.250 1.260 1.250 1.250 8,313 -0.01(-0.79%)
Jul 11, 2023 1.260 1.260 1.250 1.260 1,762 -0.01(-0.79%)
Jul 10, 2023 1.280 1.280 1.270 1.270 1,580 -0.01(-0.78%)
Jul 07, 2023 1.240 1.280 1.210 1.280 7,725 -0.01(-0.51%)
Jul 06, 2023 1.240 1.286 1.240 1.286 3,728 +0.04(+2.92%)
Jul 05, 2023 1.230 1.250 1.230 1.250 614 -0.01(-0.79%)
Jul 03, 2023 1.216 1.260 1.216 1.260 3,816 +0.00(+0.00%)
Jun 30, 2023 1.260 1.290 1.250 1.260 6,969 -0.03(-2.33%)
Jun 29, 2023 1.210 1.290 1.210 1.290 8,610 +0.05(+4.03%)
Jun 28, 2023 1.300 1.343 1.240 1.240 6,072 -0.08(-6.06%)
Jun 27, 2023 1.245 1.325 1.210 1.320 18,631 +0.04(+3.13%)
Jun 26, 2023 1.300 1.300 1.230 1.280 10,303 -0.01(-0.78%)
Jun 23, 2023 1.260 1.290 1.240 1.290 1,500 +0.04(+3.20%)
Jun 22, 2023 1.250 1.270 1.210 1.250 9,996 -0.03(-2.34%)
Jun 21, 2023 1.300 1.300 1.250 1.280 2,821 +0.00(+0.00%)
Jun 20, 2023 1.250 1.280 1.250 1.280 19,364 +0.02(+1.59%)
Jun 16, 2023 1.250 1.280 1.250 1.260 6,286 -0.00(-0.01%)
Jun 15, 2023 1.250 1.260 1.250 1.260 2,539 +0.03(+2.45%)
Jun 14, 2023 1.250 1.285 1.230 1.230 14,697 -0.05(-3.91%)
Jun 13, 2023 1.310 1.310 1.250 1.280 2,861 -0.01(-0.78%)
Jun 12, 2023 1.250 1.309 1.240 1.290 6,287 +0.04(+3.20%)
Jun 09, 2023 1.280 1.280 1.200 1.250 4,596 -0.03(-2.34%)
Jun 08, 2023 1.340 1.340 1.266 1.280 4,028 -0.05(-3.76%)
Jun 07, 2023 1.310 1.330 1.298 1.330 35,062 +0.03(+2.31%)
Jun 06, 2023 1.280 1.300 1.280 1.300 2,572 +0.03(+2.36%)
Jun 05, 2023 1.230 1.290 1.230 1.270 17,413 +0.02(+1.60%)
Jun 02, 2023 1.200 1.253 1.200 1.250 18,402 +0.02(+1.63%)
Jun 01, 2023 1.190 1.230 1.190 1.230 10,644 +0.03(+2.50%)
May 31, 2023 1.110 1.220 1.055 1.200 20,320 +0.03(+2.56%)
May 30, 2023 1.140 1.180 1.140 1.170 16,579 -0.01(-0.85%)
May 26, 2023 1.160 1.180 1.150 1.180 3,558 +0.03(+2.61%)
May 25, 2023 1.190 1.200 1.150 1.150 5,789 -0.02(-1.93%)
May 24, 2023 1.190 1.200 1.173 1.173 5,967 -0.02(-1.46%)
May 23, 2023 1.180 1.200 1.121 1.190 13,466 -0.01(-0.83%)
May 22, 2023 1.220 1.250 1.180 1.200 35,856 +0.12(+11.11%)
May 19, 2023 1.050 1.081 1.050 1.080 1,886 +0.01(+0.93%)
May 18, 2023 1.070 1.070 1.060 1.070 1,963 +0.00(+0.00%)
May 17, 2023 0.9843 1.070 0.9843 1.070 19,277 +0.09(+8.63%)
May 16, 2023 1.020 1.027 0.9843 0.9850 30,191 -0.04(-3.43%)
May 15, 2023 1.000 1.085 1.000 1.020 21,684 +0.08(+8.53%)
May 12, 2023 0.9664 0.9690 0.9308 0.9398 8,413 -0.03(-3.11%)
May 11, 2023 0.9500 1.060 0.9500 0.9700 39,956 -0.03(-3.00%)
May 10, 2023 1.030 1.080 0.9584 1.000 34,839 -0.04(-3.85%)
May 09, 2023 1.010 1.050 1.010 1.040 6,160 +0.03(+2.97%)
May 08, 2023 1.050 1.050 1.000 1.010 14,555 -0.02(-1.93%)
May 05, 2023 1.130 1.130 1.030 1.030 3,188 +0.02(+1.97%)
May 04, 2023 1.050 1.060 0.9355 1.010 11,323 -0.05(-4.72%)
May 03, 2023 1.050 1.100 1.050 1.060 5,727 -0.01(-0.97%)
May 02, 2023 1.070 1.100 1.040 1.070 6,242 +0.02(+1.94%)
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.