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 (%)
Aug 31, 2016 0.9977 0.9980 0.9304 0.9600 8,564 -0.03(-3.03%)
Aug 30, 2016 0.9975 0.9979 0.9302 0.9900 10,959 +0.04(+4.21%)
Aug 29, 2016 1.000 1.040 0.9400 0.9500 19,505 -0.06(-5.94%)
Aug 26, 2016 1.000 1.010 1.000 1.010 732 +0.01(+1.00%)
Aug 25, 2016 1.000 1.030 0.9300 1.000 150,022 +0.03(+2.60%)
Aug 24, 2016 0.9700 0.9750 0.9520 0.9747 6,924 -0.01(-0.70%)
Aug 23, 2016 0.9800 0.9900 0.9800 0.9816 6,110 +0.00(+0.16%)
Aug 22, 2016 1.000 1.000 0.9800 0.9800 2,802 +0.00(+0.00%)
Aug 19, 2016 0.9800 1.020 0.9800 0.9800 342 +0.00(+0.00%)
Aug 18, 2016 1.020 1.060 0.9800 0.9800 27,501 -0.04(-3.92%)
Aug 17, 2016 1.020 1.060 0.9528 1.020 3,438 -0.05(-4.67%)
Aug 16, 2016 1.014 1.100 1.014 1.070 3,356 +0.02(+2.23%)
Aug 15, 2016 1.000 1.060 0.9989 1.047 5,964 +0.04(+3.63%)
Aug 12, 2016 0.9300 1.031 0.9300 1.010 16,929 +0.09(+9.56%)
Aug 11, 2016 0.9600 1.010 0.9218 0.9219 33,580 -0.04(-3.97%)
Aug 10, 2016 1.000 1.000 0.9500 0.9600 8,845 -0.01(-1.03%)
Aug 09, 2016 1.020 1.030 0.9500 0.9700 22,248 -0.07(-6.73%)
Aug 08, 2016 1.022 1.040 1.022 1.040 2,736 +0.00(+0.00%)
Aug 05, 2016 1.050 1.050 1.040 1.040 725 +0.06(+6.12%)
Aug 04, 2016 0.9500 0.9801 0.9500 0.9800 820 +0.03(+3.16%)
Aug 03, 2016 1.100 1.100 0.9500 0.9500 25,825 -0.21(-18.10%)
Aug 02, 2016 1.040 1.160 1.040 1.160 6,434 +0.11(+10.48%)
Aug 01, 2016 1.070 1.070 1.050 1.050 5,999 -0.05(-4.55%)
Jul 29, 2016 1.150 1.150 1.030 1.100 132,233 -0.06(-5.17%)
Jul 28, 2016 1.050 1.160 1.000 1.160 65,665 +0.10(+9.43%)
Jul 27, 2016 0.9700 1.080 0.8537 1.060 229,764 +0.08(+8.16%)
Jul 26, 2016 0.9900 0.9995 0.9800 0.9800 2,061 -0.02(-1.99%)
Jul 25, 2016 0.9996 1.000 0.9700 0.9999 6,991 -0.00(-0.01%)
Jul 22, 2016 0.9300 1.000 0.9300 1.000 13,619 +0.01(+1.21%)
Jul 21, 2016 0.9942 0.9942 0.9580 0.9880 2,252 +0.01(+0.71%)
Jul 20, 2016 0.9400 1.000 0.9370 0.9810 21,444 +0.07(+7.80%)
Jul 19, 2016 0.8957 0.9500 0.8799 0.9100 35,284 -0.02(-2.15%)
Jul 18, 2016 0.9900 1.050 0.8500 0.9300 149,542 -0.12(-11.43%)
Jul 15, 2016 0.9500 1.600 0.9010 1.050 1,738,648 +0.07(+7.14%)
Jul 14, 2016 1.000 1.000 0.9697 0.9800 22,763 -0.04(-3.92%)
Jul 13, 2016 1.020 1.020 0.9800 1.020 5,114 +0.03(+3.02%)
Jul 12, 2016 0.9901 0.9901 0.9901 0.9901 271 -0.04(-3.87%)
Jul 11, 2016 1.030 1.030 1.030 1.030 286 +0.04(+4.04%)
Jul 08, 2016 1.000 1.000 0.9900 0.9900 2,705 -0.01(-0.50%)
Jul 06, 2016 0.9900 0.9950 0.9950 0.9950 120 -0.07(-6.13%)
Jul 05, 2016 1.081 1.081 1.050 1.060 2,683 -0.02(-1.85%)
Jul 01, 2016 1.080 1.080 1.080 1.080 4,200 +0.03(+2.86%)
Jun 30, 2016 1.090 1.090 1.050 1.050 2,031 -0.04(-3.67%)
Jun 29, 2016 1.090 1.090 1.090 1.090 1,646 +0.06(+5.83%)
Jun 28, 2016 1.060 1.060 1.030 1.030 409 +0.04(+4.04%)
Jun 27, 2016 0.9901 0.9901 0.9900 0.9900 1,802 -0.05(-4.81%)
Jun 24, 2016 1.000 1.050 1.000 1.040 4,025 +0.06(+6.12%)
Jun 23, 2016 1.032 1.060 0.9800 0.9800 2,275 +0.00(+0.00%)
Jun 22, 2016 1.020 1.020 0.9800 0.9800 1,148 -0.06(-5.76%)
Jun 21, 2016 1.040 1.040 1.040 1.040 6,008 +0.05(+5.04%)
Jun 20, 2016 0.9801 0.9900 0.9800 0.9900 2,755 +0.00(+0.00%)
Jun 16, 2016 1.000 0.9900 0.9900 0.9900 72 -0.02(-2.26%)
Jun 15, 2016 1.060 1.081 0.9996 1.013 10,506 -0.05(-4.44%)
Jun 10, 2016 1.060 1.060 1.060 1.060 14,400 +0.00(+0.00%)
Jun 09, 2016 1.040 1.060 1.040 1.060 3,852 +0.02(+1.92%)
Jun 08, 2016 1.010 1.060 1.010 1.040 14,145 +0.05(+4.68%)
Jun 07, 2016 0.9800 1.000 0.9800 0.9935 3,715 -0.01(-0.65%)
Jun 06, 2016 1.000 1.000 1.000 1.000 332 +0.00(+0.00%)
Jun 03, 2016 1.000 1.060 1.000 1.000 5,400 +0.02(+2.04%)
Jun 02, 2016 0.9800 0.9800 0.9800 0.9800 315 -0.02(-2.00%)
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.