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 30, 2014 1.900 1.900 1.900 1.900 0 -0.04(-2.06%)
Apr 29, 2014 1.950 2.000 1.930 1.940 2,742 +0.00(+0.00%)
Apr 28, 2014 1.950 1.963 1.940 1.940 7,629 -0.02(-1.02%)
Apr 25, 2014 2.000 2.000 1.950 1.960 4,640 -0.04(-2.00%)
Apr 24, 2014 1.950 2.000 1.950 2.000 6,735 +0.04(+2.04%)
Apr 23, 2014 1.950 1.960 1.940 1.960 4,540 +0.06(+3.16%)
Apr 22, 2014 1.950 1.950 1.860 1.900 15,656 -0.07(-3.55%)
Apr 21, 2014 1.900 1.970 1.900 1.970 2,658 +0.00(+0.00%)
Apr 17, 2014 1.880 1.970 1.970 1.970 2,000 +0.05(+2.73%)
Apr 16, 2014 1.900 1.918 1.850 1.918 800 +0.07(+3.65%)
Apr 15, 2014 1.910 1.930 1.800 1.850 14,658 +0.02(+1.09%)
Apr 14, 2014 1.930 1.930 1.830 1.830 1,987 -0.02(-1.08%)
Apr 11, 2014 1.926 1.926 1.830 1.850 16,338 -0.09(-4.64%)
Apr 10, 2014 1.950 1.950 1.940 1.940 1,800 -0.04(-2.02%)
Apr 09, 2014 2.019 2.019 1.980 1.980 1,000 +0.04(+2.06%)
Apr 08, 2014 1.940 1.940 1.920 1.940 2,668 -0.06(-2.99%)
Apr 07, 2014 2.020 2.020 1.960 2.000 2,044 +0.02(+1.00%)
Apr 04, 2014 2.020 2.020 1.980 1.980 5,878 -0.04(-1.98%)
Apr 03, 2014 2.020 2.020 2.020 2.020 400 +0.02(+1.00%)
Apr 02, 2014 2.050 2.050 2.000 2.000 44,480 +0.01(+0.50%)
Apr 01, 2014 1.970 2.040 1.910 1.990 26,839 +0.02(+1.02%)
Mar 31, 2014 1.990 2.030 1.920 1.970 12,329 +0.05(+2.50%)
Mar 28, 2014 1.970 1.970 1.922 1.922 317 -0.06(-2.93%)
Mar 26, 2014 1.920 1.980 1.980 1.980 200 +0.05(+2.48%)
Mar 25, 2014 2.030 2.030 1.932 1.932 3,194 -0.07(-3.40%)
Mar 24, 2014 2.000 2.020 2.000 2.000 5,769 -0.04(-1.96%)
Mar 21, 2014 1.910 2.040 1.900 2.040 20,039 +0.07(+3.55%)
Mar 20, 2014 1.970 1.970 1.920 1.970 10,556 +0.05(+2.60%)
Mar 19, 2014 1.960 2.005 1.920 1.920 44,395 -0.08(-4.00%)
Mar 17, 2014 1.980 2.000 2.000 2.000 58 +0.01(+0.60%)
Mar 14, 2014 2.001 2.040 1.980 1.988 7,463 -0.04(-2.07%)
Mar 12, 2014 2.000 2.030 2.030 2.030 10 +0.00(+0.00%)
Mar 11, 2014 1.990 2.050 1.970 2.030 23,605 +0.02(+1.00%)
Mar 10, 2014 2.000 2.020 2.000 2.010 13,181 -0.01(-0.50%)
Mar 07, 2014 2.050 2.050 2.000 2.020 12,147 -0.06(-2.88%)
Mar 06, 2014 2.020 2.080 2.019 2.080 83,915 +0.08(+4.00%)
Mar 05, 2014 1.972 2.000 1.972 2.000 585 +0.00(+0.00%)
Mar 04, 2014 1.970 2.000 1.970 2.000 807 +0.03(+1.52%)
Mar 03, 2014 1.972 1.972 1.970 1.970 2,501 +0.00(+0.00%)
Feb 28, 2014 1.950 1.990 1.950 1.970 3,802 +0.00(+0.00%)
Feb 27, 2014 1.970 1.980 1.950 1.970 10,374 -0.06(-2.91%)
Feb 26, 2014 2.029 2.029 2.029 2.029 200 +0.03(+1.45%)
Feb 25, 2014 2.040 2.040 2.000 2.000 23,536 +0.00(+0.00%)
Feb 24, 2014 2.023 2.120 2.000 2.000 20,551 -0.12(-5.66%)
Feb 21, 2014 2.150 2.150 2.100 2.120 19,809 -0.03(-1.40%)
Feb 20, 2014 2.000 2.170 2.000 2.150 125,165 +0.14(+6.97%)
Feb 19, 2014 2.000 2.010 1.981 2.010 7,338 +0.04(+2.03%)
Feb 18, 2014 1.990 2.030 1.970 1.970 7,724 -0.02(-1.01%)
Feb 14, 2014 2.000 1.990 1.990 1.990 2,400 -0.01(-0.50%)
Feb 12, 2014 2.000 2.000 2.000 2.000 6,900 +0.02(+0.96%)
Feb 11, 2014 1.980 1.981 1.980 1.981 3,905 -0.02(-0.95%)
Feb 10, 2014 2.000 2.000 2.000 2.000 625 +0.02(+1.01%)
Feb 07, 2014 1.970 1.980 1.970 1.980 6,802 -0.00(-0.01%)
Feb 06, 2014 1.990 1.990 1.970 1.980 29,144 -0.05(-2.46%)
Feb 04, 2014 1.980 2.030 2.030 2.030 9 +0.14(+7.41%)
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.