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 29, 2015 1.360 1.410 1.410 1.410 9 +0.05(+3.34%)
Apr 28, 2015 1.415 1.415 1.330 1.364 619 +0.02(+1.82%)
Apr 27, 2015 1.326 1.400 1.326 1.340 10,497 +0.01(+0.75%)
Apr 24, 2015 1.340 1.360 1.330 1.330 4,850 -0.02(-1.48%)
Apr 23, 2015 1.360 1.360 1.350 1.350 3,084 -0.00(-0.12%)
Apr 21, 2015 1.360 1.352 1.352 1.352 122 -0.01(-0.62%)
Apr 20, 2015 1.360 1.398 1.360 1.360 9,538 +0.01(+0.74%)
Apr 17, 2015 1.420 1.540 1.350 1.350 32,311 -0.05(-3.57%)
Apr 16, 2015 1.310 1.540 1.310 1.400 96,074 +0.13(+10.24%)
Apr 15, 2015 1.320 1.370 1.230 1.270 82,116 -0.06(-4.51%)
Apr 14, 2015 1.380 1.380 1.330 1.330 6,755 -0.06(-4.31%)
Apr 13, 2015 1.410 1.420 1.320 1.390 20,571 -0.04(-2.80%)
Apr 10, 2015 1.420 1.430 1.420 1.430 323 +0.02(+1.42%)
Apr 09, 2015 1.450 1.450 1.400 1.410 750 -0.05(-3.42%)
Apr 08, 2015 1.462 1.502 1.430 1.460 5,156 -0.04(-2.67%)
Apr 07, 2015 1.490 1.570 1.490 1.500 12,687 +0.01(+0.68%)
Apr 06, 2015 1.450 1.490 1.420 1.490 6,799 +0.06(+4.20%)
Apr 02, 2015 1.430 1.430 1.430 1.430 6,300 -0.02(-1.38%)
Apr 01, 2015 1.460 1.460 1.381 1.450 6,316 -0.01(-0.68%)
Mar 31, 2015 1.510 1.510 1.430 1.460 10,923 -0.03(-2.01%)
Mar 30, 2015 1.460 1.520 1.430 1.490 9,037 +0.02(+1.36%)
Mar 27, 2015 1.540 1.540 1.470 1.470 5,572 -0.09(-5.77%)
Mar 25, 2015 1.570 1.560 1.560 1.560 4 -0.02(-1.27%)
Mar 24, 2015 1.540 1.580 1.510 1.580 6,158 +0.08(+5.26%)
Mar 23, 2015 1.520 1.530 1.500 1.501 4,843 -0.02(-1.25%)
Mar 20, 2015 1.520 1.570 1.520 1.520 875 -0.07(-4.40%)
Mar 18, 2015 1.610 1.590 1.590 1.590 96 -0.03(-1.86%)
Mar 17, 2015 1.610 1.630 1.610 1.620 9,684 +0.01(+0.58%)
Mar 16, 2015 1.610 1.620 1.610 1.611 325 -0.00(-0.12%)
Mar 13, 2015 1.610 1.613 1.610 1.613 682 +0.01(+0.78%)
Mar 12, 2015 1.600 1.600 1.580 1.600 921 -0.07(-4.19%)
Mar 11, 2015 1.570 1.680 1.522 1.670 8,705 +0.08(+5.09%)
Mar 10, 2015 1.589 1.589 1.589 1.589 127 -0.03(-1.90%)
Mar 09, 2015 1.580 1.620 1.580 1.620 604 +0.04(+2.40%)
Mar 06, 2015 1.580 1.582 1.460 1.582 2,541 -0.01(-0.50%)
Mar 05, 2015 1.591 1.591 1.590 1.590 2,350 +0.00(+0.00%)
Mar 04, 2015 1.590 1.591 1.590 1.590 4,555 +0.00(+0.00%)
Mar 03, 2015 1.570 1.600 1.570 1.590 6,725 +0.10(+6.40%)
Mar 02, 2015 1.580 1.620 1.430 1.494 17,114 -0.08(-4.82%)
Feb 27, 2015 1.570 1.570 1.550 1.570 4,377 +0.02(+1.08%)
Feb 26, 2015 1.550 1.553 1.550 1.553 5,150 +0.02(+1.52%)
Feb 25, 2015 1.550 1.560 1.500 1.530 2,849 +0.03(+2.00%)
Feb 24, 2015 1.510 1.520 1.500 1.500 5,285 +0.02(+1.35%)
Feb 23, 2015 1.480 1.490 1.480 1.480 3,844 +0.01(+0.68%)
Feb 19, 2015 1.430 1.470 1.470 1.470 6,800 +0.07(+4.99%)
Feb 12, 2015 1.400 1.400 1.400 1.400 3 +0.00(+0.01%)
Feb 11, 2015 1.424 1.424 1.400 1.400 2,200 -0.04(-2.78%)
Feb 10, 2015 1.440 1.440 1.440 1.440 680 -0.01(-0.68%)
Feb 09, 2015 1.390 1.450 1.380 1.450 2,808 +0.04(+2.83%)
Feb 06, 2015 1.430 1.430 1.410 1.410 1,100 -0.09(-5.99%)
Feb 05, 2015 1.411 1.500 1.411 1.500 1,033 +0.03(+2.03%)
Feb 04, 2015 1.510 1.510 1.470 1.470 8,318 +0.00(+0.01%)
Feb 03, 2015 1.470 1.470 1.470 1.470 1,319 -0.01(-0.68%)
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.