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

Spar Group Inc (NQ: SGRP )

1.740 -0.030 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 27, 2012 1.300 1.300 1.300 1.300 1,700 +0.02(+1.72%)
Apr 26, 2012 1.260 1.278 1.260 1.278 450 +0.03(+2.24%)
Apr 23, 2012 1.250 1.250 1.250 1.250 500 -0.01(-0.79%)
Apr 20, 2012 1.250 1.260 1.250 1.260 14,936 +0.01(+0.80%)
Apr 19, 2012 1.300 1.300 1.250 1.250 2,900 -0.02(-1.57%)
Apr 17, 2012 1.250 1.270 1.270 1.270 4,500 +0.07(+5.83%)
Apr 12, 2012 1.150 1.200 1.200 1.200 3,300 -0.01(-0.83%)
Apr 11, 2012 1.150 1.210 1.150 1.210 6,733 +0.06(+5.22%)
Apr 10, 2012 1.160 1.206 1.150 1.150 4,732 -0.00(-0.17%)
Apr 09, 2012 1.130 1.152 1.130 1.152 2,700 +0.02(+1.79%)
Apr 05, 2012 1.180 1.180 1.132 1.132 1,148 -0.08(-6.63%)
Apr 04, 2012 1.260 1.260 1.180 1.212 2,100 -0.10(-7.47%)
Apr 02, 2012 1.340 1.310 1.310 1.310 4,500 -0.04(-2.97%)
Mar 30, 2012 1.300 1.350 1.300 1.350 2,739 +0.14(+11.57%)
Mar 29, 2012 1.210 1.210 1.210 1.210 100 +0.00(+0.00%)
Mar 28, 2012 1.180 1.210 1.180 1.210 2,429 +0.04(+3.42%)
Mar 27, 2012 1.250 1.250 1.170 1.170 421 -0.21(-15.22%)
Mar 23, 2012 1.270 1.380 1.380 1.380 23,100 +0.13(+10.22%)
Mar 22, 2012 1.220 1.270 1.220 1.252 2,040 +0.03(+2.62%)
Mar 21, 2012 1.200 1.290 1.150 1.220 10,248 -0.07(-5.43%)
Mar 20, 2012 1.250 1.320 1.234 1.290 8,598 +0.04(+3.20%)
Mar 19, 2012 1.380 1.380 1.130 1.250 10,360 -0.05(-3.85%)
Mar 16, 2012 1.300 1.300 1.300 1.300 100 +0.04(+3.17%)
Mar 15, 2012 1.100 1.280 1.100 1.260 4,326 +0.10(+9.00%)
Mar 14, 2012 1.170 1.300 1.156 1.156 5,890 -0.01(-1.20%)
Mar 12, 2012 1.190 1.170 1.170 1.170 500 -0.02(-1.68%)
Mar 08, 2012 1.300 1.190 1.190 1.190 6,900 -0.03(-2.46%)
Mar 07, 2012 1.200 1.220 1.200 1.220 6,140 +0.02(+1.67%)
Mar 06, 2012 1.020 1.270 1.020 1.200 11,230 +0.18(+17.65%)
Mar 05, 2012 1.180 1.330 1.020 1.020 14,824 -0.14(-12.07%)
Mar 02, 2012 1.180 1.180 1.160 1.160 3,134 -0.05(-4.13%)
Mar 01, 2012 1.210 1.220 1.190 1.210 2,299 +0.02(+1.68%)
Feb 29, 2012 1.190 1.270 1.160 1.190 8,072 -0.12(-9.16%)
Feb 28, 2012 1.330 1.330 1.280 1.310 1,752 +0.03(+2.34%)
Feb 27, 2012 1.200 1.340 1.200 1.280 14,700 -0.05(-3.76%)
Feb 24, 2012 1.330 1.330 1.330 1.330 540 +0.12(+9.51%)
Feb 23, 2012 1.214 1.214 1.214 1.214 400 +0.00(+0.37%)
Feb 21, 2012 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Feb 17, 2012 1.250 1.250 1.210 1.210 700 +0.02(+1.42%)
Feb 16, 2012 1.310 1.340 1.170 1.193 9,190 -0.01(-0.58%)
Feb 15, 2012 1.300 1.300 1.160 1.200 5,450 -0.08(-6.25%)
Feb 14, 2012 1.330 1.340 1.280 1.280 8,698 +0.12(+10.34%)
Feb 13, 2012 1.280 1.280 1.160 1.160 1,045 +0.00(+0.00%)
Feb 10, 2012 1.330 1.331 1.160 1.160 1,200 +0.00(+0.00%)
Feb 09, 2012 1.160 1.160 1.160 1.160 500 +0.00(+0.00%)
Feb 08, 2012 1.190 1.225 1.160 1.160 840 -0.01(-0.85%)
Feb 07, 2012 1.170 1.170 1.170 1.170 200 +0.01(+0.67%)
Feb 06, 2012 1.170 1.170 1.162 1.162 320 -0.01(-0.67%)
Feb 03, 2012 1.170 1.170 1.170 1.170 2,302 -0.01(-0.85%)
Feb 02, 2012 1.200 1.200 1.180 1.180 5,604 -0.08(-6.35%)
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.