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 (%)
Sep 30, 2004 0.8610 0.8800 0.7810 0.7810 9,500 +0.03(+4.13%)
Sep 29, 2004 0.9100 0.9100 0.7500 0.7500 5,200 +0.00(+0.00%)
Sep 28, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 27, 2004 0.8480 0.8500 0.7500 0.7500 600 -0.01(-1.32%)
Sep 24, 2004 0.7700 0.7700 0.7600 0.7600 5,400 +0.01(+1.33%)
Sep 23, 2004 0.8600 0.8600 0.7500 0.7500 16,300 -0.12(-13.79%)
Sep 22, 2004 0.9700 0.9700 0.8700 0.8700 13,000 -0.05(-5.54%)
Sep 21, 2004 0.9210 0.9210 0.9210 0.9210 100 +0.01(+1.21%)
Sep 20, 2004 0.9300 0.9500 0.9100 0.9100 6,600 +0.00(+0.00%)
Sep 17, 2004 1.010 1.020 0.9000 0.9100 6,900 -0.11(-10.78%)
Sep 16, 2004 1.010 1.020 1.010 1.020 200 +0.00(+0.00%)
Sep 15, 2004 1.090 1.090 1.020 1.020 5,100 +0.05(+5.15%)
Sep 14, 2004 0.9700 0.9700 0.9600 0.9700 3,200 +0.00(+0.00%)
Sep 13, 2004 1.080 1.080 0.9700 0.9700 4,500 -0.03(-3.00%)
Sep 10, 2004 1.000 1.020 1.000 1.000 41,400 +0.00(+0.00%)
Sep 09, 2004 1.000 1.020 0.9300 1.000 14,800 +0.07(+7.41%)
Sep 08, 2004 0.9310 0.9310 0.9310 0.9310 500 -0.05(-5.00%)
Sep 07, 2004 0.9600 0.9900 0.9000 0.9800 8,100 -0.02(-2.00%)
Sep 03, 2004 1.020 1.020 1.000 1.000 12,300 +0.01(+1.01%)
Sep 02, 2004 1.000 1.000 0.9500 0.9900 2,900 -0.02(-1.98%)
Sep 01, 2004 0.9200 1.010 0.9200 1.010 10,500 +0.00(+0.00%)
Aug 31, 2004 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 30, 2004 0.9500 1.030 0.9400 1.010 8,600 +0.11(+12.22%)
Aug 27, 2004 1.190 1.280 0.9000 0.9000 21,200 -0.10(-10.00%)
Aug 26, 2004 0.9380 1.000 0.9000 1.000 4,600 +0.19(+23.46%)
Aug 25, 2004 0.9000 0.9000 0.8100 0.8100 4,300 -0.04(-4.71%)
Aug 24, 2004 0.8500 0.9000 0.8500 0.8500 6,600 +0.00(+0.00%)
Aug 23, 2004 0.9000 0.9100 0.8400 0.8500 34,100 -0.05(-5.56%)
Aug 20, 2004 0.9000 0.9100 0.9000 0.9000 4,000 +0.00(+0.00%)
Aug 19, 2004 0.9000 0.9100 0.9000 0.9000 2,100 -0.13(-12.62%)
Aug 18, 2004 1.030 1.030 1.020 1.030 4,300 +0.14(+15.73%)
Aug 17, 2004 0.8900 0.8900 0.8900 0.8900 100 +0.01(+1.14%)
Aug 16, 2004 0.9100 0.9100 0.8800 0.8800 7,900 -0.11(-11.11%)
Aug 13, 2004 0.9000 0.9900 0.9000 0.9900 1,100 +0.08(+8.79%)
Aug 12, 2004 1.200 1.200 0.9100 0.9100 4,000 -0.09(-9.00%)
Aug 11, 2004 1.010 1.010 0.9500 1.000 5,900 +0.10(+11.11%)
Aug 10, 2004 0.9500 0.9500 0.9000 0.9000 4,500 -0.05(-5.26%)
Aug 09, 2004 0.9200 0.9500 0.9000 0.9500 2,400 +0.00(+0.00%)
Aug 06, 2004 1.030 1.030 0.9300 0.9500 2,200 +0.03(+3.26%)
Aug 05, 2004 0.9220 0.9220 0.9200 0.9200 300 +0.02(+2.22%)
Aug 04, 2004 1.240 1.240 0.9000 0.9000 12,700 -0.07(-7.60%)
Aug 03, 2004 1.009 1.010 0.9000 0.9740 14,550 +0.03(+3.62%)
Aug 02, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 30, 2004 0.9500 0.9500 0.9400 0.9400 400 -0.04(-4.08%)
Jul 29, 2004 0.9900 0.9900 0.9800 0.9800 2,100 -0.01(-1.01%)
Jul 28, 2004 1.160 1.200 0.9800 0.9900 19,100 -0.06(-5.71%)
Jul 27, 2004 0.9100 1.050 0.9100 1.050 4,000 +0.10(+10.53%)
Jul 26, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 23, 2004 0.9600 0.9600 0.9500 0.9500 900 +0.00(+0.00%)
Jul 22, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 21, 2004 1.140 1.140 0.9300 0.9500 14,600 -0.05(-5.00%)
Jul 20, 2004 1.110 1.110 1.000 1.000 27,500 -0.09(-8.26%)
Jul 19, 2004 1.088 1.090 1.088 1.090 800 +0.04(+3.81%)
Jul 16, 2004 1.150 1.150 1.050 1.050 7,500 +0.00(+0.00%)
Jul 15, 2004 1.040 1.200 1.030 1.050 11,400 -0.01(-0.94%)
Jul 14, 2004 1.270 1.500 1.010 1.060 21,400 +0.15(+16.48%)
Jul 13, 2004 0.9200 1.180 0.9000 0.9100 31,700 -0.02(-2.15%)
Jul 12, 2004 0.9600 0.9600 0.9300 0.9300 6,500 +0.04(+4.49%)
Jul 09, 2004 0.9820 0.9820 0.8800 0.8900 8,600 -0.03(-3.26%)
Jul 08, 2004 0.9200 1.001 0.9000 0.9200 35,400 -0.08(-8.00%)
Jul 07, 2004 1.090 1.090 1.000 1.000 5,700 -0.05(-4.76%)
Jul 06, 2004 1.028 1.050 1.028 1.050 2,300 +0.02(+1.84%)
Jul 02, 2004 1.050 1.080 1.000 1.031 3,900 +0.01(+1.08%)
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.