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, 2015 1.460 1.500 1.450 1.500 4,645 +0.05(+3.45%)
Sep 29, 2015 1.440 1.450 1.440 1.450 1,503 +0.01(+0.93%)
Sep 28, 2015 1.380 1.437 1.350 1.437 1,324 +0.08(+5.64%)
Sep 25, 2015 1.500 1.500 1.360 1.360 24,947 -0.14(-9.33%)
Sep 24, 2015 1.450 1.500 1.359 1.500 21,203 +0.03(+2.04%)
Sep 23, 2015 1.470 1.485 1.400 1.470 20,795 -0.01(-0.68%)
Sep 22, 2015 1.520 1.545 1.410 1.480 5,740 +0.00(+0.00%)
Sep 21, 2015 1.550 1.550 1.420 1.480 63,660 -0.75(-33.63%)
Sep 18, 2015 1.080 2.230 1.060 2.230 399,000 +1.16(+108.41%)
Sep 17, 2015 1.070 1.070 1.070 1.070 4,100 -0.01(-0.93%)
Sep 16, 2015 1.150 1.150 1.070 1.080 13,975 +0.01(+0.93%)
Sep 15, 2015 1.030 1.070 1.030 1.070 2,851 -0.04(-3.59%)
Sep 14, 2015 1.090 1.120 1.090 1.110 3,927 -0.04(-3.48%)
Sep 11, 2015 1.100 1.150 1.100 1.150 2,012 +0.01(+0.70%)
Sep 10, 2015 1.050 1.142 1.050 1.142 9,078 +0.05(+4.77%)
Sep 09, 2015 1.260 1.260 1.030 1.090 15,685 -0.16(-12.80%)
Sep 08, 2015 1.250 1.250 1.250 1.250 332 -0.07(-5.30%)
Sep 04, 2015 1.300 1.320 1.320 1.320 1,400 +0.00(+0.00%)
Sep 03, 2015 1.320 1.320 1.300 1.320 2,054 +0.09(+7.32%)
Sep 02, 2015 1.290 1.340 1.230 1.230 2,960 -0.04(-3.15%)
Sep 01, 2015 1.270 1.270 1.220 1.270 1,779 -0.03(-2.31%)
Aug 31, 2015 1.320 1.350 1.300 1.300 6,489 -0.04(-2.99%)
Aug 28, 2015 1.254 1.360 1.254 1.340 2,166 +0.08(+6.35%)
Aug 27, 2015 1.250 1.290 1.200 1.260 4,463 +0.06(+5.00%)
Aug 26, 2015 1.200 1.296 1.200 1.200 3,852 -0.12(-9.08%)
Aug 25, 2015 1.130 1.370 1.130 1.320 16,648 +0.17(+14.77%)
Aug 24, 2015 1.240 1.240 1.150 1.150 39,738 -0.06(-4.97%)
Aug 21, 2015 1.240 1.240 1.210 1.210 12,183 -0.03(-2.41%)
Aug 20, 2015 1.240 1.240 1.240 1.240 1,757 +0.00(+0.00%)
Aug 19, 2015 1.260 1.320 1.210 1.240 16,653 -0.13(-9.49%)
Aug 18, 2015 1.260 1.390 1.260 1.370 2,497 +0.09(+7.03%)
Aug 17, 2015 1.300 1.322 1.270 1.280 9,908 -0.09(-6.57%)
Aug 14, 2015 1.370 1.370 1.370 1.370 1,829 +0.02(+1.48%)
Aug 13, 2015 1.350 1.430 1.350 1.350 14,233 +0.05(+3.85%)
Aug 10, 2015 1.300 1.300 1.300 1.300 2,200 +0.00(+0.00%)
Aug 07, 2015 1.280 1.320 1.280 1.300 7,146 +0.03(+2.36%)
Aug 06, 2015 1.260 1.270 1.260 1.270 2,970 -0.01(-0.78%)
Aug 05, 2015 1.300 1.300 1.260 1.280 12,403 -0.06(-4.48%)
Aug 04, 2015 1.320 1.340 1.300 1.340 9,700 +0.03(+2.29%)
Jul 30, 2015 1.280 1.310 1.310 1.310 24 +0.02(+1.55%)
Jul 29, 2015 1.320 1.320 1.290 1.290 4,606 -0.03(-2.27%)
Jul 28, 2015 1.340 1.365 1.320 1.320 3,829 -0.03(-2.22%)
Jul 27, 2015 1.370 1.399 1.350 1.350 13,053 -0.04(-2.87%)
Jul 24, 2015 1.450 1.450 1.390 1.390 1,290 -0.10(-6.71%)
Jul 23, 2015 1.490 1.490 1.490 1.490 3,143 +0.15(+11.18%)
Jul 22, 2015 1.330 1.340 1.330 1.340 5,757 +0.02(+1.52%)
Jul 21, 2015 1.370 1.370 1.320 1.320 2,260 -0.05(-3.66%)
Jul 20, 2015 1.370 1.370 1.370 1.370 10,619 -0.10(-6.80%)
Jul 17, 2015 1.480 1.480 1.470 1.470 1,860 +0.01(+0.68%)
Jul 16, 2015 1.370 1.460 1.370 1.460 1,312 +0.10(+7.35%)
Jul 15, 2015 1.360 1.360 1.360 1.360 330 -0.04(-2.85%)
Jul 14, 2015 1.399 1.400 1.390 1.400 8,177 +0.05(+3.70%)
Jul 13, 2015 1.359 1.359 1.350 1.350 401 -0.08(-5.59%)
Jul 09, 2015 1.400 1.430 1.430 1.430 12,000 +0.01(+0.70%)
Jul 08, 2015 1.360 1.430 1.360 1.420 1,686 +0.06(+4.41%)
Jul 07, 2015 1.300 1.360 1.300 1.360 1,175 +0.04(+3.03%)
Jul 06, 2015 1.370 1.380 1.300 1.320 11,338 -0.06(-4.49%)
Jul 02, 2015 1.300 1.382 1.382 1.382 1,200 +0.07(+5.50%)
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.