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, 2018 1.020 1.020 1.020 0 -0.05(-4.57%)
Aug 30, 2018 1.130 1.130 1.060 1.069 14,266 -0.05(-4.56%)
Aug 29, 2018 1.121 1.130 1.110 1.120 6,718 +0.01(+0.90%)
Aug 28, 2018 1.110 1.139 1.110 1.110 17,019 +0.01(+0.91%)
Aug 27, 2018 1.190 1.190 1.100 1.100 20,234 -0.05(-4.35%)
Aug 24, 2018 1.190 1.190 1.150 1.150 5,400 +0.01(+0.88%)
Aug 23, 2018 1.200 1.200 1.130 1.140 67,390 -0.06(-5.00%)
Aug 22, 2018 1.220 1.227 1.198 1.200 7,708 -0.03(-2.44%)
Aug 21, 2018 1.280 1.300 1.200 1.230 71,511 -0.08(-6.11%)
Aug 20, 2018 1.250 1.330 1.250 1.310 40,658 +0.03(+1.95%)
Aug 17, 2018 1.340 1.350 1.171 1.285 67,800 -0.06(-4.18%)
Aug 16, 2018 1.280 1.342 1.278 1.341 32,288 +0.04(+3.15%)
Aug 15, 2018 1.290 1.300 1.280 1.300 39,242 +0.00(+0.00%)
Aug 14, 2018 1.370 1.390 1.280 1.300 93,359 -0.02(-1.52%)
Aug 13, 2018 1.270 1.390 1.250 1.320 95,939 +0.05(+3.94%)
Aug 10, 2018 1.250 1.290 1.250 1.270 32,300 -0.01(-0.71%)
Aug 09, 2018 1.220 1.300 1.220 1.279 27,551 +0.02(+1.52%)
Aug 08, 2018 1.240 1.260 1.207 1.260 12,327 +0.02(+1.60%)
Aug 07, 2018 1.230 1.250 1.230 1.240 7,567 +0.00(+0.32%)
Aug 06, 2018 1.230 1.259 1.230 1.236 7,433 +0.01(+0.50%)
Aug 03, 2018 1.230 1.280 1.230 1.230 6,100 -0.01(-0.81%)
Aug 02, 2018 1.240 1.240 1.220 1.240 22,787 -0.01(-0.80%)
Aug 01, 2018 1.230 1.254 1.201 1.250 16,950 +0.01(+0.81%)
Jul 31, 2018 1.240 1.260 1.230 1.240 38,356 +0.01(+0.81%)
Jul 30, 2018 1.270 1.270 1.230 1.230 34,044 -0.05(-3.91%)
Jul 27, 2018 1.290 1.290 1.260 1.280 10,800 +0.01(+1.12%)
Jul 26, 2018 1.270 1.314 1.260 1.266 27,909 -0.03(-2.63%)
Jul 25, 2018 1.345 1.345 1.281 1.300 31,323 -0.01(-0.76%)
Jul 24, 2018 1.390 1.390 1.292 1.310 104,047 -0.07(-5.20%)
Jul 23, 2018 1.260 1.390 1.257 1.382 149,738 +0.11(+8.81%)
Jul 20, 2018 1.270 1.270 1.240 1.270 19,343 -0.00(-0.01%)
Jul 19, 2018 1.280 1.320 1.261 1.270 17,409 -0.02(-1.79%)
Jul 18, 2018 1.330 1.330 1.293 1.293 3,652 -0.02(-1.29%)
Jul 17, 2018 1.320 1.330 1.240 1.310 47,722 +0.02(+1.57%)
Jul 16, 2018 1.360 1.360 1.260 1.290 15,254 -0.04(-2.96%)
Jul 13, 2018 1.290 1.343 1.260 1.329 34,404 +0.07(+5.75%)
Jul 12, 2018 1.250 1.310 1.250 1.257 38,581 -0.02(-1.67%)
Jul 11, 2018 1.240 1.490 1.240 1.278 294,229 +0.06(+4.75%)
Jul 10, 2018 1.240 1.250 1.220 1.220 15,399 -0.03(-2.40%)
Jul 09, 2018 1.260 1.225 1.250 17,053 +0.02(+1.63%)
Jul 06, 2018 1.220 1.260 1.212 1.230 19,659 -0.00(-0.08%)
Jul 05, 2018 1.235 1.270 1.231 1.231 3,715 +0.00(+0.08%)
Jul 03, 2018 1.230 1.230 1.230 0 +0.01(+0.82%)
Jul 02, 2018 1.230 1.230 1.220 1.220 4,803 -0.04(-3.17%)
Jun 29, 2018 1.260 1.263 1.240 1.260 20,627 -0.02(-1.56%)
Jun 28, 2018 1.211 1.280 1.211 1.280 13,591 +0.03(+2.40%)
Jun 27, 2018 1.230 1.281 1.230 1.250 1,146 +0.00(+0.00%)
Jun 26, 2018 1.240 1.250 1.240 1.250 601 +0.00(+0.00%)
Jun 25, 2018 1.270 1.300 1.242 1.250 9,333 -0.02(-1.65%)
Jun 22, 2018 1.271 1.300 1.260 1.271 10,811 +0.00(+0.08%)
Jun 21, 2018 1.255 1.350 1.255 1.270 92,794 +0.03(+2.42%)
Jun 20, 2018 1.280 1.280 1.217 1.240 11,100 +0.02(+1.64%)
Jun 19, 2018 1.240 1.270 1.220 1.220 8,132 -0.04(-3.17%)
Jun 18, 2018 1.230 1.260 1.220 1.260 9,038 +0.04(+3.28%)
Jun 15, 2018 1.290 1.220 1.220 12,173 -0.04(-3.18%)
Jun 14, 2018 1.280 1.280 1.260 1.260 4,694 -0.02(-1.69%)
Jun 13, 2018 1.255 1.282 1.230 1.282 29,937 +0.00(+0.13%)
Jun 12, 2018 1.290 1.290 1.260 1.280 7,469 -0.01(-0.78%)
Jun 11, 2018 1.250 1.290 1.250 1.290 5,947 +0.05(+4.03%)
Jun 08, 2018 1.330 1.330 1.238 1.240 24,721 -0.06(-4.62%)
Jun 07, 2018 1.319 1.328 1.230 1.300 56,323 +0.00(+0.00%)
Jun 06, 2018 1.330 1.377 1.300 1.300 35,224 -0.05(-3.64%)
Jun 05, 2018 1.310 1.407 1.301 1.349 40,192 +0.03(+2.20%)
Jun 04, 2018 1.370 1.379 1.281 1.320 86,525 -0.04(-2.94%)
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.