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

Spar Group Inc (NQ: SGRP )

2.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2015 1.420 1.430 1.410 1.410 2,925 -0.05(-3.41%)
Jan 29, 2015 1.460 1.460 1.460 1.460 206 +0.06(+4.28%)
Jan 28, 2015 1.460 1.490 1.370 1.400 4,679 -0.05(-3.44%)
Jan 27, 2015 1.472 1.472 1.450 1.450 2,761 -0.00(-0.01%)
Jan 26, 2015 1.450 1.460 1.450 1.450 1,600 +0.04(+2.84%)
Jan 23, 2015 1.410 1.410 1.405 1.410 540 -0.04(-2.77%)
Jan 22, 2015 1.450 1.450 1.450 1.450 1,171 -0.06(-3.97%)
Jan 21, 2015 1.450 1.510 1.450 1.510 1,402 +0.00(+0.01%)
Jan 20, 2015 1.393 1.510 1.393 1.510 600 +0.03(+2.16%)
Jan 16, 2015 1.450 1.478 1.440 1.478 2,199 +0.04(+2.64%)
Jan 15, 2015 1.430 1.440 1.410 1.440 3,799 +0.01(+0.70%)
Jan 14, 2015 1.430 1.700 1.430 1.430 18,404 -0.07(-4.67%)
Jan 13, 2015 1.430 1.550 1.430 1.500 10,840 +0.07(+4.90%)
Jan 12, 2015 1.430 1.430 1.400 1.430 6,919 +0.04(+2.88%)
Jan 09, 2015 1.410 1.420 1.390 1.390 6,109 +0.00(+0.00%)
Jan 08, 2015 1.402 1.600 1.380 1.390 7,088 -0.01(-0.71%)
Jan 07, 2015 1.370 1.400 1.350 1.400 8,142 +0.03(+2.19%)
Jan 06, 2015 1.390 1.390 1.370 1.370 200 -0.02(-1.44%)
Jan 05, 2015 1.380 1.520 1.360 1.390 4,800 +0.03(+2.21%)
Jan 02, 2015 1.350 1.360 1.350 1.360 1,225 -0.04(-2.86%)
Dec 31, 2014 1.370 1.400 1.400 1.400 5,300 +0.03(+2.19%)
Dec 30, 2014 1.400 1.420 1.370 1.370 5,068 +0.00(+0.20%)
Dec 29, 2014 1.390 1.450 1.367 1.367 9,085 -0.06(-4.38%)
Dec 26, 2014 1.390 1.450 1.350 1.430 2,084 +0.04(+2.88%)
Dec 24, 2014 1.380 1.390 1.390 1.390 10,700 +0.01(+0.72%)
Dec 23, 2014 1.390 1.400 1.350 1.380 2,483 +0.03(+2.22%)
Dec 22, 2014 1.400 1.400 1.350 1.350 2,005 -0.05(-3.57%)
Dec 19, 2014 1.460 1.480 1.380 1.400 13,976 -0.13(-8.50%)
Dec 18, 2014 1.470 1.600 1.390 1.530 12,840 +0.15(+10.87%)
Dec 17, 2014 1.430 1.430 1.380 1.380 5,081 -0.03(-1.78%)
Dec 15, 2014 1.430 1.450 1.405 1.405 1,051 +0.01(+0.36%)
Dec 12, 2014 1.410 1.410 1.400 1.400 2,537 -0.02(-1.41%)
Dec 11, 2014 1.420 1.420 1.420 1.420 101 +0.00(+0.00%)
Dec 10, 2014 1.424 1.446 1.420 1.420 1,788 +0.01(+0.71%)
Dec 09, 2014 1.520 1.520 1.410 1.410 1,488 -0.01(-0.70%)
Dec 08, 2014 1.430 1.430 1.400 1.420 2,600 -0.03(-2.07%)
Dec 05, 2014 1.430 1.450 1.410 1.450 900 +0.01(+0.69%)
Dec 04, 2014 1.400 1.440 1.380 1.440 12,579 +0.04(+2.86%)
Dec 03, 2014 1.460 1.510 1.380 1.400 10,152 -0.03(-2.10%)
Dec 02, 2014 1.510 1.510 1.430 1.430 3,661 -0.05(-3.38%)
Dec 01, 2014 1.470 1.549 1.430 1.480 3,899 +0.00(+0.00%)
Nov 28, 2014 1.550 1.590 1.430 1.480 14,771 -0.10(-6.33%)
Nov 26, 2014 1.620 1.580 1.580 1.580 10,200 +0.03(+1.94%)
Nov 25, 2014 1.560 1.610 1.490 1.550 13,157 +0.01(+0.65%)
Nov 24, 2014 1.550 1.620 1.530 1.540 8,019 -0.06(-3.75%)
Nov 21, 2014 1.670 1.670 1.570 1.600 16,404 +0.06(+3.90%)
Nov 20, 2014 1.610 1.680 1.520 1.540 13,235 -0.07(-4.35%)
Nov 19, 2014 1.460 1.750 1.430 1.610 54,345 +0.13(+8.78%)
Nov 18, 2014 1.460 1.480 1.440 1.480 4,987 +0.06(+4.23%)
Nov 17, 2014 1.450 1.480 1.420 1.420 6,481 -0.04(-2.74%)
Nov 14, 2014 1.420 1.460 1.420 1.460 3,131 +0.00(+0.00%)
Nov 13, 2014 1.470 1.490 1.460 1.460 1,450 -0.02(-1.35%)
Nov 11, 2014 1.440 1.480 1.480 1.480 100 +0.05(+3.50%)
Nov 10, 2014 1.490 1.490 1.430 1.430 494 +0.00(+0.00%)
Nov 07, 2014 1.430 1.485 1.430 1.430 1,325 -0.02(-1.38%)
Nov 06, 2014 1.500 1.500 1.440 1.450 6,109 +0.01(+0.69%)
Nov 05, 2014 1.540 1.660 1.440 1.440 8,980 -0.07(-4.64%)
Nov 04, 2014 1.560 1.560 1.510 1.510 2,205 -0.04(-2.58%)
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.