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, 2023 1.140 1.170 1.130 1.130 1,447 -0.05(-4.24%)
Aug 30, 2023 1.180 1.200 1.180 1.180 24,022 +0.03(+2.86%)
Aug 29, 2023 1.140 1.147 1.140 1.147 696 -0.00(-0.24%)
Aug 28, 2023 1.150 1.160 1.150 1.150 3,098 -0.00(-0.05%)
Aug 25, 2023 1.050 1.176 1.050 1.151 17,805 +0.04(+3.66%)
Aug 24, 2023 1.080 1.110 1.080 1.110 3,293 +0.00(+0.00%)
Aug 23, 2023 1.150 1.150 1.100 1.110 5,873 -0.01(-1.33%)
Aug 22, 2023 1.140 1.140 1.120 1.125 4,599 -0.00(-0.44%)
Aug 21, 2023 1.100 1.139 1.100 1.130 6,390 -0.01(-0.88%)
Aug 18, 2023 1.110 1.160 1.110 1.140 23,141 -0.04(-3.19%)
Aug 17, 2023 1.160 1.180 1.110 1.178 9,935 +0.03(+2.39%)
Aug 16, 2023 1.140 1.200 1.140 1.150 1,104 -0.02(-1.70%)
Aug 15, 2023 1.190 1.240 1.100 1.170 67,712 -0.06(-4.49%)
Aug 14, 2023 1.226 1.226 1.200 1.225 36,247 +0.05(+3.81%)
Aug 11, 2023 1.170 1.230 1.170 1.180 6,919 -0.06(-4.84%)
Aug 10, 2023 1.240 1.240 1.240 1.240 173 +0.04(+3.32%)
Aug 09, 2023 1.220 1.220 1.190 1.200 18,953 -0.01(-0.82%)
Aug 08, 2023 1.240 1.250 1.210 1.210 8,998 -0.03(-2.42%)
Aug 07, 2023 1.250 1.280 1.230 1.240 26,175 -0.01(-0.88%)
Aug 04, 2023 1.270 1.270 1.250 1.251 22,374 +0.01(+0.89%)
Aug 03, 2023 1.170 1.240 1.170 1.240 881 -0.02(-1.59%)
Aug 02, 2023 1.230 1.260 1.230 1.260 2,032 +0.05(+4.13%)
Aug 01, 2023 1.260 1.260 1.210 1.210 1,443 -0.04(-3.20%)
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%)
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.