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

Spar Group Inc (NQ: SGRP )

2.400 +0.190 (+8.60%)
Streaming Delayed Price Updated: 11:07 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 (%)
Aug 31, 2017 1.100 1.100 1.041 1.041 2,592 -0.06(-5.40%)
Aug 30, 2017 1.000 1.100 1.000 1.100 5,303 +0.07(+6.80%)
Aug 28, 2017 1.030 1.030 1.030 129 -0.01(-0.66%)
Aug 25, 2017 1.050 1.050 1.030 1.037 2,302 -0.00(-0.31%)
Aug 24, 2017 1.050 1.050 1.040 1.040 15,422 -0.01(-0.95%)
Aug 23, 2017 1.100 1.100 1.050 1.050 23,179 +0.02(+1.94%)
Aug 22, 2017 1.030 1.030 1.030 1.030 5,175 -0.01(-0.96%)
Aug 21, 2017 1.042 1.042 1.030 1.040 3,801 +0.00(+0.00%)
Aug 18, 2017 1.079 1.079 1.040 1.040 5,909 -0.01(-0.95%)
Aug 17, 2017 1.074 1.074 1.050 1.050 1,941 +0.00(+0.00%)
Aug 16, 2017 1.030 1.060 1.030 1.050 3,957 -0.03(-2.78%)
Aug 15, 2017 1.060 1.090 1.060 1.080 29,569 +0.03(+2.86%)
Aug 14, 2017 1.010 1.050 1.010 1.050 4,243 +0.01(+0.96%)
Aug 11, 2017 1.040 1.040 1.040 1.040 2,511 -0.01(-0.95%)
Aug 09, 2017 1.050 1.050 1.050 72 -0.00(-0.01%)
Aug 08, 2017 1.050 1.057 1.050 1.050 4,313 -0.01(-0.93%)
Aug 07, 2017 1.030 1.060 1.000 1.060 16,699 +0.03(+2.91%)
Aug 04, 2017 1.030 1.030 1.030 1.030 482 +0.00(+0.00%)
Aug 03, 2017 1.030 1.030 1.030 1.030 150 -0.03(-2.83%)
Aug 01, 2017 1.060 1.060 1.060 161 +0.00(+0.00%)
Jul 31, 2017 1.050 1.100 1.050 1.060 7,739 +0.02(+1.92%)
Jul 28, 2017 1.040 1.040 1.040 1.040 221 -0.01(-0.95%)
Jul 27, 2017 1.070 1.090 1.048 1.050 4,828 -0.04(-3.67%)
Jul 26, 2017 1.090 1.090 1.090 1.090 341 +0.06(+5.83%)
Jul 25, 2017 1.040 1.040 1.030 1.030 5,496 -0.06(-5.50%)
Jul 24, 2017 1.060 1.100 1.060 1.090 19,725 +0.05(+4.81%)
Jul 21, 2017 1.042 1.060 1.040 1.040 2,394 +0.00(+0.00%)
Jul 19, 2017 1.040 1.040 1.040 36 +0.00(+0.00%)
Jul 18, 2017 1.030 1.110 1.030 1.040 41,283 +0.02(+1.96%)
Jul 17, 2017 1.040 1.040 1.020 1.020 19,554 -0.03(-2.45%)
Jul 14, 2017 1.052 1.052 1.046 1.046 436 +0.00(+0.40%)
Jul 13, 2017 1.060 1.078 1.041 1.041 9,579 -0.02(-1.75%)
Jul 12, 2017 1.063 1.063 1.060 1.060 4,829 +0.02(+1.92%)
Jul 11, 2017 1.060 1.080 1.040 1.040 12,590 -0.01(-0.95%)
Jul 10, 2017 1.049 1.050 1.049 1.050 1,535 +0.00(+0.00%)
Jul 07, 2017 1.050 1.060 1.030 1.050 17,041 +0.00(+0.00%)
Jul 06, 2017 1.070 1.070 1.040 1.050 7,439 -0.01(-0.94%)
Jul 05, 2017 1.030 1.080 1.030 1.060 47,883 +0.03(+2.91%)
Jul 03, 2017 1.010 1.040 0.9900 1.030 75,855 +0.03(+2.85%)
Jun 29, 2017 1.002 1.002 1.002 93 -0.01(-0.84%)
Jun 28, 2017 1.050 1.060 1.010 1.010 23,429 +0.01(+1.01%)
Jun 27, 2017 1.012 1.050 0.9999 0.9999 26,068 -0.04(-3.86%)
Jun 26, 2017 1.040 1.040 1.000 1.040 7,911 +0.05(+5.14%)
Jun 23, 2017 1.000 1.040 0.9892 0.9892 10,465 -0.01(-1.08%)
Jun 22, 2017 1.000 1.000 1.000 1.000 115 +0.00(+0.00%)
Jun 21, 2017 1.000 1.000 1.000 1.000 135 +0.00(+0.00%)
Jun 20, 2017 0.9900 1.000 0.9900 1.000 7,627 -0.03(-2.91%)
Jun 19, 2017 1.030 1.040 0.9901 1.030 17,669 +0.01(+0.98%)
Jun 16, 2017 1.000 1.020 1.000 1.020 388 +0.01(+1.32%)
Jun 15, 2017 1.007 1.007 1.007 1.007 281 -0.00(-0.33%)
Jun 13, 2017 1.010 1.010 1.010 120 +0.04(+4.12%)
Jun 12, 2017 0.9400 1.030 0.9400 0.9700 16,500 +0.03(+3.19%)
Jun 09, 2017 0.9556 0.9900 0.9400 0.9400 9,062 +0.00(+0.00%)
Jun 08, 2017 0.9900 1.000 0.9400 0.9400 52,330 -0.06(-6.00%)
Jun 07, 2017 1.030 1.030 0.8800 1.000 50,947 -0.03(-2.91%)
Jun 06, 2017 0.9900 1.030 0.9900 1.030 10,893 +0.03(+3.00%)
Jun 05, 2017 0.9601 1.100 0.9600 1.000 59,747 +0.04(+4.17%)
Jun 02, 2017 1.030 1.030 0.8704 0.9600 59,359 -0.05(-4.95%)
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.