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, 2020 0.8600 0.8600 0.8001 0.8072 10,106 -0.02(-2.75%)
Apr 29, 2020 0.7700 0.8552 0.7700 0.8300 10,472 +0.06(+7.79%)
Apr 28, 2020 0.7700 0.7700 0.7500 0.7700 26,082 +0.01(+0.80%)
Apr 27, 2020 0.7700 0.7700 0.7600 0.7639 3,466 +0.01(+1.02%)
Apr 24, 2020 0.7401 0.7699 0.7401 0.7562 1,200 +0.02(+2.18%)
Apr 23, 2020 0.7300 0.7699 0.7298 0.7401 15,169 +0.01(+1.43%)
Apr 22, 2020 0.7200 0.7299 0.6901 0.7297 14,631 +0.01(+0.88%)
Apr 21, 2020 0.7700 0.7700 0.7200 0.7233 20,852 -0.04(-4.87%)
Apr 20, 2020 0.7300 0.7772 0.7300 0.7603 24,794 +0.01(+1.24%)
Apr 17, 2020 0.7900 0.7900 0.7400 0.7510 30,200 +0.03(+4.31%)
Apr 16, 2020 0.7700 0.7700 0.6900 0.7200 47,406 -0.02(-2.70%)
Apr 15, 2020 0.7800 0.7980 0.7196 0.7400 16,088 -0.04(-5.13%)
Apr 14, 2020 0.7900 0.8000 0.7400 0.7800 10,518 +0.03(+3.99%)
Apr 13, 2020 0.8500 0.8500 0.7501 0.7501 34,077 -0.07(-8.52%)
Apr 09, 2020 0.7800 0.8690 0.7800 0.8200 36,700 +0.04(+5.13%)
Apr 08, 2020 0.7600 0.7800 0.7600 0.7800 6,810 +0.00(+0.30%)
Apr 07, 2020 0.7400 0.7999 0.7299 0.7777 25,194 +0.06(+8.01%)
Apr 06, 2020 0.6900 0.7299 0.6900 0.7200 26,893 +0.03(+4.45%)
Apr 03, 2020 0.7000 0.7369 0.6589 0.6893 27,600 -0.00(-0.10%)
Apr 02, 2020 0.7400 0.7499 0.6750 0.6900 51,397 -0.05(-6.76%)
Apr 01, 2020 0.6600 0.7490 0.6600 0.7400 137,172 +0.09(+13.85%)
Mar 31, 2020 0.6000 0.6796 0.6000 0.6500 50,235 +0.03(+4.84%)
Mar 30, 2020 0.6400 0.6700 0.5500 0.6200 59,659 -0.01(-1.59%)
Mar 27, 2020 0.7300 0.9999 0.6254 0.6300 280,500 -0.16(-20.25%)
Mar 26, 2020 0.6600 0.7900 0.6100 0.7900 122,890 +0.14(+21.52%)
Mar 25, 2020 0.6090 0.6988 0.6090 0.6501 85,301 +0.05(+8.35%)
Mar 24, 2020 0.6000 0.6300 0.5700 0.6000 164,221 +0.00(+0.00%)
Mar 23, 2020 0.6004 0.6289 0.5528 0.6000 33,296 +0.00(+0.00%)
Mar 20, 2020 0.6245 0.6245 0.5842 0.6000 69,800 -0.01(-0.86%)
Mar 19, 2020 0.6400 0.6400 0.6003 0.6052 67,125 -0.05(-7.48%)
Mar 18, 2020 0.6400 0.7556 0.6226 0.6541 14,006 +0.01(+1.88%)
Mar 17, 2020 0.6579 0.6843 0.6226 0.6420 60,834 -0.04(-6.18%)
Mar 16, 2020 0.7000 0.8074 0.5950 0.6843 27,439 -0.12(-14.46%)
Mar 13, 2020 0.7700 0.8201 0.7347 0.8000 61,300 -0.02(-2.45%)
Mar 12, 2020 0.9000 0.9112 0.7640 0.8201 95,892 -0.12(-12.76%)
Mar 11, 2020 0.9535 1.050 0.9100 0.9401 54,088 -0.06(-5.99%)
Mar 10, 2020 0.9100 1.020 0.9000 1.000 62,162 +0.00(+0.00%)
Mar 09, 2020 1.110 1.110 0.8800 1.000 82,692 -0.13(-11.50%)
Mar 06, 2020 1.140 1.140 1.110 1.130 24,000 -0.01(-0.88%)
Mar 05, 2020 1.140 1.150 1.120 1.140 12,732 -0.01(-0.87%)
Mar 04, 2020 1.130 1.150 1.120 1.150 21,380 +0.04(+3.59%)
Mar 03, 2020 1.170 1.170 1.110 1.110 19,546 -0.05(-4.30%)
Mar 02, 2020 1.160 1.160 1.110 1.160 55,407 +0.03(+2.65%)
Feb 28, 2020 1.110 1.150 1.100 1.130 89,300 -0.02(-1.74%)
Feb 27, 2020 1.170 1.179 1.120 1.150 84,363 -0.03(-2.53%)
Feb 26, 2020 1.230 1.236 1.150 1.180 75,254 -0.06(-4.85%)
Feb 25, 2020 1.240 1.240 1.180 1.240 45,680 +0.01(+0.81%)
Feb 24, 2020 1.270 1.285 1.211 1.230 87,293 -0.06(-4.66%)
Feb 21, 2020 1.290 1.300 1.290 1.290 5,400 +0.00(+0.01%)
Feb 20, 2020 1.260 1.320 1.260 1.290 36,522 +0.03(+2.38%)
Feb 19, 2020 1.330 1.330 1.250 1.260 53,092 -0.04(-3.08%)
Feb 18, 2020 1.300 1.340 1.270 1.300 63,682 +0.01(+1.09%)
Feb 14, 2020 1.270 1.300 1.220 1.286 37,200 +0.03(+2.06%)
Feb 13, 2020 1.340 1.340 1.250 1.260 82,075 -0.06(-4.44%)
Feb 12, 2020 1.260 1.350 1.260 1.319 221,346 +0.06(+4.64%)
Feb 11, 2020 1.260 1.270 1.230 1.260 87,500 +0.02(+1.61%)
Feb 10, 2020 1.180 1.250 1.180 1.240 151,708 +0.06(+5.08%)
Feb 07, 2020 1.190 1.190 1.140 1.180 21,400 +0.02(+1.72%)
Feb 06, 2020 1.140 1.170 1.100 1.160 50,601 +0.01(+0.87%)
Feb 05, 2020 1.150 1.180 1.120 1.150 8,157 +0.01(+0.88%)
Feb 04, 2020 1.150 1.150 1.100 1.140 44,028 +0.01(+0.88%)
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.