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, 2012 1.320 1.340 1.180 1.340 400 +0.01(+0.75%)
Jan 30, 2012 1.370 1.370 1.290 1.330 4,684 -0.04(-2.99%)
Jan 27, 2012 1.180 1.380 1.180 1.371 500 +0.12(+9.68%)
Jan 26, 2012 1.250 1.250 1.250 1.250 400 +0.00(+0.00%)
Jan 25, 2012 1.220 1.250 1.220 1.250 3,327 +0.03(+2.46%)
Jan 24, 2012 1.220 1.220 1.220 1.220 1,753 +0.05(+4.27%)
Jan 23, 2012 1.150 1.180 1.150 1.170 6,000 +0.03(+2.63%)
Jan 20, 2012 1.140 1.140 1.140 1.140 5,300 +0.00(+0.00%)
Jan 19, 2012 1.060 1.140 1.060 1.140 646 +0.02(+1.79%)
Jan 18, 2012 1.130 1.140 1.120 1.120 4,200 +0.07(+6.67%)
Jan 17, 2012 1.050 1.140 1.050 1.050 1,900 +0.01(+0.96%)
Jan 12, 2012 1.050 1.040 1.040 1.040 800 -0.01(-0.95%)
Jan 11, 2012 1.050 1.070 1.010 1.050 3,225 -0.09(-7.83%)
Jan 10, 2012 1.140 1.140 1.139 1.139 9,916 +0.13(+12.35%)
Jan 06, 2012 1.140 1.014 1.014 1.014 4,500 -0.02(-1.55%)
Jan 05, 2012 1.030 1.030 1.030 1.030 599 +0.06(+6.17%)
Jan 04, 2012 1.000 1.030 0.8900 0.9701 3,750 -0.03(-2.99%)
Dec 30, 2011 0.9800 1.010 0.8801 1.000 5,498 +0.02(+2.04%)
Dec 29, 2011 0.9500 0.9800 0.9500 0.9800 2,805 +0.03(+3.16%)
Dec 28, 2011 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Dec 27, 2011 1.020 1.020 0.9200 0.9500 2,900 -0.08(-7.77%)
Dec 22, 2011 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 20, 2011 1.030 1.030 1.030 1.030 0 -0.11(-9.65%)
Dec 19, 2011 1.140 1.140 1.140 1.140 228 +0.18(+18.20%)
Dec 16, 2011 0.9645 0.9645 0.9645 0.9645 185 -0.06(-5.44%)
Dec 15, 2011 1.010 1.020 1.010 1.020 285 -0.04(-3.77%)
Dec 14, 2011 1.140 1.140 1.060 1.060 5,400 +0.00(+0.00%)
Dec 13, 2011 1.150 1.150 1.060 1.060 2,900 -0.09(-7.83%)
Dec 12, 2011 1.150 1.150 1.150 1.150 600 +0.09(+8.49%)
Dec 09, 2011 1.080 1.080 1.060 1.060 1,600 +0.06(+6.00%)
Dec 08, 2011 1.000 1.000 1.000 1.000 1,284 +0.00(+0.00%)
Dec 07, 2011 0.9520 1.110 0.9352 1.000 4,000 -0.08(-7.41%)
Dec 06, 2011 1.080 1.080 1.079 1.080 4,983 +0.07(+6.93%)
Dec 05, 2011 1.070 1.100 1.010 1.010 11,001 -0.09(-8.18%)
Dec 02, 2011 1.100 1.100 1.100 1.100 100 +0.09(+8.90%)
Dec 01, 2011 1.010 1.010 1.010 1.010 500 -0.06(-5.60%)
Nov 29, 2011 1.130 1.070 1.070 1.070 400 -0.13(-10.83%)
Nov 28, 2011 1.220 1.220 1.200 1.200 1,140 -0.02(-1.65%)
Nov 18, 2011 1.010 1.220 1.220 1.220 1,900 +0.06(+5.17%)
Nov 17, 2011 1.012 1.160 1.012 1.160 300 +0.01(+0.87%)
Nov 11, 2011 1.110 1.150 1.150 1.150 3,400 -0.06(-4.96%)
Nov 10, 2011 1.220 1.220 1.200 1.210 1,894 +0.03(+2.53%)
Nov 09, 2011 1.220 1.220 1.180 1.180 1,754 -0.03(-2.47%)
Nov 08, 2011 1.200 1.250 1.200 1.210 16,252 +0.09(+8.04%)
Nov 07, 2011 1.010 1.120 1.010 1.120 2,227 +0.09(+8.74%)
Nov 04, 2011 1.030 1.030 1.010 1.030 1,200 -0.01(-0.96%)
Nov 03, 2011 1.100 1.100 1.020 1.040 8,920 -0.02(-1.89%)
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.