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

Spar Group Inc (NQ: SGRP )

2.290 +0.080 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2008 0.8000 0.8300 0.7300 0.8000 2,730 +0.00(+0.00%)
Sep 29, 2008 0.8400 0.8500 0.8000 0.8000 3,290 -0.04(-4.76%)
Sep 25, 2008 0.8400 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Sep 24, 2008 0.8600 0.8600 0.8600 0.8600 2,118 +0.00(+0.00%)
Sep 23, 2008 0.9100 0.9100 0.8600 0.8600 3,300 -0.04(-4.44%)
Sep 22, 2008 0.9900 0.9900 0.9000 0.9000 8,803 -0.10(-10.00%)
Sep 18, 2008 1.000 1.000 1.000 1.000 500 -0.17(-14.53%)
Sep 15, 2008 1.170 1.170 1.170 1.170 500 -0.01(-0.84%)
Sep 09, 2008 1.180 1.180 1.180 1.180 2,100 +0.18(+17.99%)
Sep 08, 2008 1.000 1.000 1.000 1.000 3,000 -0.18(-14.89%)
Sep 05, 2008 1.180 1.180 1.175 1.175 1,796 +0.18(+17.50%)
Sep 04, 2008 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Sep 02, 2008 1.000 1.000 1.000 1.000 300 -0.00(-0.01%)
Aug 29, 2008 1.000 1.000 1.000 1.000 100 -0.18(-15.25%)
Aug 25, 2008 1.180 1.180 1.180 1.180 0 +0.18(+18.00%)
Aug 19, 2008 1.100 1.000 1.000 1.000 2,000 -0.20(-16.67%)
Aug 14, 2008 1.090 1.200 1.200 1.200 5,100 +0.28(+30.04%)
Aug 13, 2008 0.9228 0.9228 0.9228 0.9228 0 +0.00(+0.00%)
Aug 12, 2008 0.9228 0.9228 0.9228 0.9228 0 +0.00(+0.00%)
Aug 11, 2008 0.9228 0.9228 0.9228 0.9228 1,035 -0.08(-7.72%)
Aug 08, 2008 1.060 1.060 0.9810 1.000 96,050 -0.15(-13.04%)
Aug 07, 2008 1.150 1.150 1.150 1.150 2,100 -0.00(-0.01%)
Aug 06, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 05, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 04, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 01, 2008 1.150 1.150 1.150 1.150 500 -0.05(-4.16%)
Jul 31, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 30, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2008 1.200 1.200 1.190 1.200 1,000 +0.01(+0.84%)
Jul 28, 2008 1.183 1.190 1.060 1.190 1,640 +0.10(+9.17%)
Jul 25, 2008 0.9900 1.090 0.9900 1.090 3,000 -0.01(-0.91%)
Jul 24, 2008 1.200 1.200 1.100 1.100 1,300 +0.00(+0.00%)
Jul 23, 2008 0.9623 1.100 0.9600 1.100 4,355 +0.13(+13.41%)
Jul 22, 2008 0.9699 0.9699 0.9699 0.9699 2,000 -0.11(-9.86%)
Jul 21, 2008 1.000 1.076 1.000 1.076 2,000 +0.21(+23.68%)
Jul 18, 2008 0.9900 1.030 0.7600 0.8700 3,700 -0.10(-10.72%)
Jul 17, 2008 0.7300 0.9900 0.7300 0.9745 3,000 +0.29(+43.31%)
Jul 16, 2008 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Jul 15, 2008 0.6500 0.6900 0.6500 0.6900 1,700 -0.01(-1.44%)
Jul 14, 2008 0.7000 0.7001 0.7000 0.7001 200 -0.02(-2.76%)
Jul 11, 2008 0.6200 0.7700 0.6200 0.7200 11,055 -0.18(-20.01%)
Jul 10, 2008 0.9001 0.9001 0.9001 0.9001 0 +0.00(+0.00%)
Jul 09, 2008 0.9000 0.9001 0.9000 0.9001 10,801 +0.20(+28.49%)
Jul 08, 2008 0.7005 0.7005 0.7005 0.7005 0 +0.00(+0.00%)
Jul 07, 2008 0.6300 0.7005 0.6300 0.7005 200 -0.12(-14.57%)
Jul 04, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 03, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 02, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
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.