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

Spar Group Inc (NQ: SGRP )

2.380 +0.090 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2005 1.070 1.070 1.050 1.050 2,100 -0.04(-3.67%)
Jan 28, 2005 1.090 1.090 1.090 1.090 100 -0.01(-0.91%)
Jan 27, 2005 1.130 1.140 1.050 1.100 5,600 -0.02(-1.79%)
Jan 26, 2005 0.9700 1.240 0.9600 1.120 9,400 +0.20(+22.27%)
Jan 25, 2005 0.9010 0.9900 0.9010 0.9160 7,900 +0.03(+2.92%)
Jan 24, 2005 0.9800 1.176 0.8200 0.8900 70,580 -0.11(-11.00%)
Jan 21, 2005 1.040 1.040 1.000 1.000 4,588 -0.01(-0.99%)
Jan 20, 2005 1.010 1.010 1.000 1.010 3,900 +0.01(+1.00%)
Jan 19, 2005 1.090 1.090 1.000 1.000 21,629 -0.05(-4.76%)
Jan 18, 2005 1.070 1.120 1.050 1.050 15,994 -0.05(-4.55%)
Jan 14, 2005 1.060 1.100 1.060 1.100 1,970 +0.03(+3.00%)
Jan 13, 2005 1.050 1.120 1.010 1.068 4,570 -0.01(-1.11%)
Jan 12, 2005 1.050 1.080 1.000 1.080 11,874 +0.04(+3.85%)
Jan 11, 2005 1.050 1.060 1.010 1.040 29,826 -0.01(-1.05%)
Jan 10, 2005 1.130 1.160 1.050 1.051 17,997 -0.01(-0.85%)
Jan 07, 2005 1.060 1.180 1.050 1.060 16,082 -0.04(-3.64%)
Jan 06, 2005 1.210 1.210 1.100 1.100 14,300 -0.13(-10.50%)
Jan 05, 2005 1.360 1.360 1.080 1.229 45,439 +0.05(+4.15%)
Jan 04, 2005 1.150 1.550 1.150 1.180 173,722 +0.16(+15.57%)
Jan 03, 2005 1.040 1.090 1.010 1.021 17,823 -0.03(-2.76%)
Dec 31, 2004 1.070 1.070 1.000 1.050 35,400 +0.13(+14.13%)
Dec 30, 2004 1.070 1.100 0.9200 0.9200 14,700 -0.19(-17.12%)
Dec 29, 2004 1.110 1.130 1.050 1.110 2,600 -0.01(-0.89%)
Dec 28, 2004 1.100 1.120 1.090 1.120 6,700 -0.02(-1.75%)
Dec 27, 2004 1.120 1.140 1.099 1.140 12,800 -0.01(-0.78%)
Dec 23, 2004 1.110 1.149 1.100 1.149 1,200 +0.04(+3.51%)
Dec 22, 2004 1.141 1.146 1.071 1.110 11,300 -0.03(-2.72%)
Dec 21, 2004 1.141 1.150 1.140 1.141 4,400 -0.01(-0.78%)
Dec 20, 2004 1.130 1.160 1.130 1.150 13,500 +0.04(+3.51%)
Dec 17, 2004 1.100 1.150 1.100 1.111 7,200 +0.02(+1.93%)
Dec 16, 2004 1.000 1.180 1.000 1.090 21,500 -0.10(-8.40%)
Dec 15, 2004 1.110 1.200 1.071 1.190 12,400 +0.11(+10.19%)
Dec 14, 2004 1.100 1.110 1.080 1.080 10,200 -0.07(-6.09%)
Dec 13, 2004 1.280 1.280 1.070 1.150 16,800 -0.13(-10.16%)
Dec 10, 2004 1.100 1.280 1.020 1.280 13,200 +0.18(+16.26%)
Dec 09, 2004 1.220 1.220 1.020 1.101 18,500 -0.11(-9.01%)
Dec 08, 2004 1.300 1.300 1.201 1.210 15,400 -0.01(-0.82%)
Dec 07, 2004 1.480 1.480 1.190 1.220 24,100 -0.02(-1.61%)
Dec 06, 2004 1.480 1.480 1.170 1.240 69,600 -0.15(-10.79%)
Dec 03, 2004 1.150 1.590 1.150 1.390 258,700 +0.19(+15.83%)
Dec 02, 2004 1.120 1.380 1.120 1.200 65,500 -0.10(-7.69%)
Dec 01, 2004 1.600 1.600 1.140 1.300 125,100 -0.22(-14.42%)
Nov 30, 2004 1.100 1.800 1.080 1.519 153,600 +0.50(+48.92%)
Nov 29, 2004 1.000 1.040 1.000 1.020 29,600 -0.01(-0.97%)
Nov 26, 2004 1.000 1.080 0.9500 1.030 24,300 +0.03(+3.00%)
Nov 24, 2004 0.7500 1.000 0.7500 1.000 43,000 +0.25(+33.33%)
Nov 23, 2004 0.7500 0.7500 0.7490 0.7500 4,700 +0.00(+0.00%)
Nov 22, 2004 0.7300 0.7500 0.6900 0.7500 14,900 +0.06(+8.70%)
Nov 19, 2004 0.7400 0.7500 0.6900 0.6900 44,100 -0.06(-8.00%)
Nov 18, 2004 0.7200 0.7500 0.7200 0.7500 13,000 +0.05(+7.14%)
Nov 17, 2004 0.6600 0.7000 0.6600 0.7000 7,000 +0.00(+0.00%)
Nov 16, 2004 0.6300 0.7000 0.6200 0.7000 42,000 +0.00(+0.00%)
Nov 15, 2004 0.7500 0.7500 0.6900 0.7000 7,200 +0.01(+1.45%)
Nov 12, 2004 0.6500 0.7500 0.6500 0.6900 18,800 +0.06(+9.52%)
Nov 11, 2004 0.5700 0.6300 0.5700 0.6300 1,300 +0.03(+5.00%)
Nov 10, 2004 0.5700 0.6100 0.5700 0.6000 2,700 +0.07(+13.21%)
Nov 09, 2004 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 08, 2004 0.5600 0.5600 0.5200 0.5300 3,300 -0.03(-5.36%)
Nov 05, 2004 0.5110 0.5600 0.5110 0.5600 2,300 +0.05(+9.59%)
Nov 04, 2004 0.4500 0.5510 0.4500 0.5110 12,800 -0.03(-5.37%)
Nov 03, 2004 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 02, 2004 0.5400 0.5400 0.5400 0.5400 1,000 +0.03(+5.88%)
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.