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 29, 2006 1.050 1.050 1.040 1.050 7,680 -0.03(-2.78%)
Sep 28, 2006 0.9700 1.090 0.9700 1.080 16,263 +0.18(+20.00%)
Sep 27, 2006 0.9900 1.000 0.9000 0.9000 11,300 -0.10(-10.00%)
Sep 26, 2006 0.9900 1.000 0.9612 1.000 1,400 +0.00(+0.00%)
Sep 25, 2006 1.000 1.000 1.000 1.000 1,000 +0.03(+3.09%)
Sep 22, 2006 0.9700 0.9900 0.9700 0.9700 2,200 +0.00(+0.00%)
Sep 21, 2006 1.000 1.000 0.9700 0.9700 2,685 -0.03(-3.00%)
Sep 20, 2006 1.060 1.060 0.9500 1.000 3,650 +0.01(+1.01%)
Sep 19, 2006 0.9500 1.036 0.9500 0.9900 500 +0.04(+4.21%)
Sep 18, 2006 0.9800 1.030 0.9500 0.9500 1,790 -0.03(-3.27%)
Sep 15, 2006 0.9821 0.9821 0.9821 0.9821 700 -0.01(-0.80%)
Sep 14, 2006 0.9821 0.9900 0.9821 0.9900 700 +0.00(+0.00%)
Sep 13, 2006 1.040 1.050 0.9821 0.9900 4,600 +0.01(+0.80%)
Sep 12, 2006 1.000 1.040 0.9821 0.9821 3,240 -0.07(-6.47%)
Sep 11, 2006 1.050 1.050 1.050 1.050 500 -0.05(-4.55%)
Sep 08, 2006 1.030 1.100 1.030 1.100 13,238 +0.13(+13.40%)
Sep 07, 2006 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Sep 06, 2006 0.9700 0.9700 0.9700 0.9700 1,250 +0.02(+2.11%)
Sep 05, 2006 1.000 1.000 0.9500 0.9500 4,514 -0.01(-1.04%)
Sep 01, 2006 1.030 1.030 0.9500 0.9600 3,985 +0.01(+1.05%)
Aug 31, 2006 0.9600 0.9900 0.9500 0.9500 8,741 -0.01(-1.04%)
Aug 30, 2006 0.9600 1.010 0.9500 0.9600 6,279 -0.02(-2.04%)
Aug 29, 2006 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 28, 2006 0.9800 0.9800 0.9800 0.9800 413 +0.01(+1.03%)
Aug 25, 2006 0.9500 1.050 0.9500 0.9700 18,633 -0.09(-8.49%)
Aug 24, 2006 1.050 1.060 1.050 1.060 810 +0.00(+0.00%)
Aug 23, 2006 1.070 1.070 1.060 1.060 2,300 +0.03(+2.91%)
Aug 22, 2006 1.130 1.140 1.030 1.030 8,070 -0.10(-8.85%)
Aug 21, 2006 1.070 1.130 1.070 1.130 11,103 +0.10(+9.71%)
Aug 18, 2006 1.070 1.070 1.030 1.030 200 +0.03(+3.00%)
Aug 17, 2006 1.000 1.030 1.000 1.000 2,400 -0.01(-0.99%)
Aug 16, 2006 1.040 1.040 1.010 1.010 720 -0.04(-3.81%)
Aug 15, 2006 1.050 1.060 1.050 1.050 3,329 -0.01(-0.94%)
Aug 14, 2006 1.120 1.120 1.000 1.060 2,200 -0.04(-3.64%)
Aug 11, 2006 1.120 1.140 1.040 1.100 3,463 +0.09(+8.91%)
Aug 10, 2006 0.9800 1.030 0.9700 1.010 7,585 +0.05(+5.21%)
Aug 09, 2006 0.9000 1.050 0.9000 0.9600 8,861 +0.04(+4.35%)
Aug 08, 2006 0.9500 0.9800 0.9200 0.9200 1,400 -0.05(-5.15%)
Aug 07, 2006 0.9000 0.9700 0.9000 0.9700 3,113 +0.07(+7.78%)
Aug 04, 2006 0.9500 0.9600 0.9000 0.9000 9,600 -0.06(-6.25%)
Aug 03, 2006 0.9600 0.9600 0.9600 0.9600 100 +0.00(+0.00%)
Aug 02, 2006 0.9500 0.9900 0.9400 0.9600 3,900 +0.01(+1.05%)
Aug 01, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 31, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 28, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 27, 2006 0.9600 0.9600 0.9500 0.9500 200 -0.01(-1.04%)
Jul 26, 2006 0.9834 0.9834 0.9600 0.9600 900 -0.04(-4.00%)
Jul 25, 2006 0.9999 1.070 0.9300 1.000 12,977 +0.00(+0.00%)
Jul 24, 2006 1.070 1.090 0.9500 1.000 3,723 +0.01(+1.01%)
Jul 21, 2006 1.100 1.100 0.9900 0.9900 6,050 -0.07(-6.60%)
Jul 20, 2006 1.060 1.200 1.030 1.060 9,169 +0.02(+1.92%)
Jul 19, 2006 0.9500 1.040 0.9460 1.040 16,493 +0.10(+10.93%)
Jul 18, 2006 0.9375 0.9375 0.9375 0.9375 0 +0.00(+0.00%)
Jul 17, 2006 0.9000 0.9375 0.9000 0.9375 700 +0.01(+0.81%)
Jul 14, 2006 0.9200 0.9300 0.9200 0.9300 1,600 +0.01(+1.09%)
Jul 13, 2006 0.9300 0.9300 0.9200 0.9200 5,100 -0.01(-1.08%)
Jul 12, 2006 0.8900 0.9300 0.8900 0.9300 3,500 +0.02(+2.20%)
Jul 11, 2006 0.9104 0.9104 0.9100 0.9100 2,540 +0.00(+0.00%)
Jul 10, 2006 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 07, 2006 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Jul 06, 2006 0.9100 0.9100 0.9100 0.9100 8,000 -0.02(-1.72%)
Jul 05, 2006 0.9259 0.9259 0.9259 0.9259 200 +0.01(+0.64%)
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.