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, 2021 1.370 1.450 1.350 1.390 58,543 +0.01(+0.72%)
Sep 29, 2021 1.400 1.430 1.380 1.380 30,968 -0.04(-2.82%)
Sep 28, 2021 1.390 1.448 1.380 1.420 85,820 -0.03(-2.07%)
Sep 27, 2021 1.420 1.474 1.420 1.450 60,804 +0.01(+0.69%)
Sep 24, 2021 1.460 1.500 1.410 1.440 59,274 -0.03(-2.04%)
Sep 23, 2021 1.470 1.501 1.460 1.470 61,999 -0.02(-1.34%)
Sep 22, 2021 1.430 1.500 1.430 1.490 72,481 +0.07(+4.93%)
Sep 21, 2021 1.440 1.470 1.400 1.420 78,087 -0.04(-2.74%)
Sep 20, 2021 1.430 1.500 1.429 1.460 74,201 -0.03(-2.01%)
Sep 17, 2021 1.470 1.499 1.450 1.490 79,529 -0.01(-0.67%)
Sep 16, 2021 1.480 1.500 1.390 1.500 282,077 +0.02(+1.35%)
Sep 15, 2021 1.510 1.530 1.430 1.480 179,539 -0.03(-1.99%)
Sep 14, 2021 1.610 1.700 1.510 1.510 1,772,198 -0.07(-4.43%)
Sep 13, 2021 1.670 1.680 1.560 1.580 157,553 -0.05(-3.07%)
Sep 10, 2021 1.700 1.700 1.580 1.630 222,347 -0.06(-3.55%)
Sep 09, 2021 1.620 1.700 1.608 1.690 115,073 +0.06(+3.68%)
Sep 08, 2021 1.770 1.780 1.620 1.630 667,254 -0.14(-7.91%)
Sep 07, 2021 1.800 1.818 1.680 1.770 292,350 -0.03(-1.67%)
Sep 03, 2021 1.730 1.800 1.640 1.800 369,955 +0.10(+5.88%)
Sep 02, 2021 1.550 1.740 1.520 1.700 619,617 +0.17(+11.11%)
Sep 01, 2021 1.580 1.630 1.530 1.530 190,997 -0.07(-4.38%)
Aug 31, 2021 1.570 1.650 1.570 1.600 89,254 +0.02(+1.27%)
Aug 30, 2021 1.650 1.650 1.560 1.580 200,303 -0.06(-3.66%)
Aug 27, 2021 1.690 1.696 1.620 1.640 204,338 -0.05(-2.96%)
Aug 26, 2021 1.700 1.730 1.650 1.690 116,097 -0.04(-2.31%)
Aug 25, 2021 1.670 1.760 1.670 1.730 248,720 +0.04(+2.37%)
Aug 24, 2021 1.680 1.800 1.666 1.690 94,909 -0.02(-1.17%)
Aug 23, 2021 1.600 1.800 1.600 1.710 330,792 +0.11(+6.87%)
Aug 20, 2021 1.570 1.640 1.550 1.600 62,732 +0.02(+1.27%)
Aug 19, 2021 1.550 1.616 1.520 1.580 84,155 +0.01(+0.64%)
Aug 18, 2021 1.590 1.680 1.570 1.570 60,236 -0.04(-2.48%)
Aug 17, 2021 1.650 1.660 1.510 1.610 200,240 -0.04(-2.42%)
Aug 16, 2021 1.770 1.796 1.510 1.650 519,468 -0.12(-6.78%)
Aug 13, 2021 1.920 1.925 1.750 1.770 141,731 -0.12(-6.35%)
Aug 12, 2021 1.830 1.920 1.790 1.890 156,327 +0.05(+2.72%)
Aug 11, 2021 1.860 1.885 1.780 1.840 120,936 -0.04(-2.13%)
Aug 10, 2021 1.930 1.970 1.870 1.880 111,336 -0.05(-2.59%)
Aug 09, 2021 1.780 1.970 1.780 1.930 369,258 +0.14(+7.82%)
Aug 06, 2021 1.860 1.900 1.770 1.790 207,535 +0.02(+1.13%)
Aug 05, 2021 1.820 1.850 1.710 1.770 305,774 -0.07(-3.80%)
Aug 04, 2021 1.950 2.110 1.800 1.840 411,234 -0.06(-3.16%)
Aug 03, 2021 1.820 1.950 1.776 1.900 562,994 +0.04(+2.15%)
Aug 02, 2021 1.870 1.910 1.750 1.860 589,678 -0.09(-4.62%)
Jul 30, 2021 1.950 2.120 1.940 1.950 482,086 +0.00(+0.00%)
Jul 29, 2021 2.220 2.220 1.890 1.950 615,446 -0.23(-10.55%)
Jul 28, 2021 2.080 2.270 2.010 2.180 1,139,527 +0.00(+0.00%)
Jul 27, 2021 1.970 2.180 1.680 2.180 4,768,301 -0.03(-1.36%)
Jul 26, 2021 1.780 3.860 1.762 2.210 126,940,048 +0.48(+27.75%)
Jul 23, 2021 1.530 1.760 1.510 1.730 1,378,014 +0.21(+13.82%)
Jul 22, 2021 1.540 1.550 1.500 1.520 12,662 -0.03(-1.94%)
Jul 21, 2021 1.500 1.582 1.490 1.550 79,635 +0.07(+4.73%)
Jul 20, 2021 1.430 1.480 1.390 1.480 80,086 +0.05(+3.50%)
Jul 19, 2021 1.420 1.450 1.381 1.430 136,924 -0.03(-2.05%)
Jul 16, 2021 1.560 1.610 1.450 1.460 132,490 -0.09(-5.81%)
Jul 15, 2021 1.510 1.580 1.446 1.550 159,399 +0.04(+2.65%)
Jul 14, 2021 1.450 1.530 1.450 1.510 119,196 +0.06(+4.14%)
Jul 13, 2021 1.410 1.480 1.405 1.450 130,296 +0.05(+3.57%)
Jul 12, 2021 1.370 1.438 1.360 1.400 183,220 +0.05(+3.70%)
Jul 09, 2021 1.280 1.435 1.230 1.350 436,522 +0.05(+4.20%)
Jul 08, 2021 1.300 1.325 1.230 1.296 33,714 -0.00(-0.34%)
Jul 07, 2021 1.340 1.360 1.300 1.300 35,983 -0.04(-2.99%)
Jul 06, 2021 1.360 1.370 1.305 1.340 80,731 -0.03(-2.18%)
Jul 02, 2021 1.350 1.380 1.331 1.370 42,630 +0.02(+1.48%)
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.