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 31, 2020 1.150 1.170 1.130 1.130 23,000 -0.02(-1.74%)
Jan 30, 2020 1.177 1.177 1.150 1.150 33,736 -0.02(-1.71%)
Jan 29, 2020 1.190 1.190 1.150 1.170 41,570 -0.02(-1.68%)
Jan 28, 2020 1.170 1.200 1.170 1.190 6,376 +0.00(+0.00%)
Jan 27, 2020 1.160 1.220 1.150 1.190 31,759 +0.01(+0.85%)
Jan 24, 2020 1.210 1.210 1.170 1.180 11,600 -0.02(-1.44%)
Jan 23, 2020 1.180 1.197 1.150 1.197 38,763 -0.00(-0.22%)
Jan 22, 2020 1.200 1.200 1.190 1.200 27,949 +0.00(+0.00%)
Jan 21, 2020 1.190 1.200 1.190 1.200 18,013 +0.00(+0.42%)
Jan 17, 2020 1.181 1.200 1.181 1.195 14,700 +0.00(+0.41%)
Jan 16, 2020 1.180 1.200 1.160 1.190 36,373 +0.02(+1.72%)
Jan 15, 2020 1.160 1.190 1.150 1.170 21,866 -0.01(-0.85%)
Jan 14, 2020 1.145 1.190 1.130 1.180 55,267 +0.04(+3.51%)
Jan 13, 2020 1.090 1.150 1.083 1.140 83,611 +0.02(+1.76%)
Jan 10, 2020 1.120 1.150 1.100 1.120 12,100 +0.00(+0.03%)
Jan 09, 2020 1.150 1.170 1.060 1.120 128,839 -0.04(-3.45%)
Jan 08, 2020 1.150 1.178 1.150 1.160 31,806 -0.02(-1.69%)
Jan 07, 2020 1.170 1.180 1.150 1.180 42,840 +0.01(+1.29%)
Jan 06, 2020 1.180 1.180 1.120 1.165 32,593 -0.01(-1.27%)
Jan 03, 2020 1.200 1.200 1.075 1.180 230,500 -0.08(-6.35%)
Jan 02, 2020 1.300 1.316 1.240 1.260 85,309 -0.04(-3.08%)
Dec 31, 2019 1.350 1.350 1.290 1.300 43,200 -0.03(-2.15%)
Dec 30, 2019 1.340 1.370 1.290 1.329 94,941 -0.01(-0.85%)
Dec 27, 2019 1.340 1.360 1.281 1.340 44,100 +0.01(+0.75%)
Dec 26, 2019 1.310 1.370 1.290 1.330 74,869 +0.04(+2.70%)
Dec 24, 2019 1.180 1.300 1.180 1.295 85,200 +0.10(+8.82%)
Dec 23, 2019 1.170 1.210 1.170 1.190 18,840 +0.02(+1.71%)
Dec 20, 2019 1.210 1.210 1.170 1.170 42,200 +0.02(+1.74%)
Dec 19, 2019 1.130 1.210 1.130 1.150 37,125 +0.00(+0.00%)
Dec 18, 2019 1.140 1.190 1.140 1.150 50,016 +0.01(+0.88%)
Dec 17, 2019 1.120 1.220 1.110 1.140 63,797 +0.03(+2.70%)
Dec 16, 2019 1.130 1.150 1.110 1.110 49,994 -0.02(-1.77%)
Dec 13, 2019 1.130 1.130 1.120 1.130 18,300 +0.00(+0.00%)
Dec 12, 2019 1.110 1.130 1.090 1.130 39,312 +0.01(+1.35%)
Dec 11, 2019 1.130 1.130 1.081 1.115 30,758 +0.00(+0.45%)
Dec 10, 2019 1.100 1.120 1.100 1.110 35,017 -0.01(-0.89%)
Dec 09, 2019 1.130 1.150 1.100 1.120 105,220 -0.01(-0.88%)
Dec 06, 2019 1.140 1.150 1.130 1.130 17,800 +0.00(+0.00%)
Dec 05, 2019 1.130 1.170 1.110 1.130 27,348 +0.01(+0.89%)
Dec 04, 2019 1.110 1.170 1.110 1.120 16,318 -0.02(-1.75%)
Dec 03, 2019 1.180 1.180 1.110 1.140 64,886 -0.04(-3.52%)
Dec 02, 2019 1.200 1.220 1.120 1.182 160,811 +0.02(+1.86%)
Nov 29, 2019 1.220 1.220 1.120 1.160 99,500 -0.06(-4.92%)
Nov 27, 2019 1.260 1.350 1.170 1.220 142,400 -0.07(-5.43%)
Nov 26, 2019 1.360 1.380 1.280 1.290 132,816 -0.04(-3.01%)
Nov 25, 2019 1.290 1.350 1.270 1.330 152,554 +0.08(+6.34%)
Nov 22, 2019 1.330 1.330 1.230 1.251 139,500 -0.05(-3.79%)
Nov 21, 2019 1.200 1.320 1.190 1.300 274,489 +0.08(+6.56%)
Nov 20, 2019 1.160 1.290 1.150 1.220 501,957 +0.08(+6.86%)
Nov 19, 2019 1.157 1.170 1.120 1.142 67,653 -0.01(-0.72%)
Nov 18, 2019 1.150 1.170 1.110 1.150 47,764 +0.00(+0.00%)
Nov 15, 2019 1.204 1.204 1.100 1.150 95,300 -0.01(-0.85%)
Nov 14, 2019 1.130 1.160 1.080 1.160 81,750 -0.03(-2.53%)
Nov 13, 2019 1.080 1.220 1.050 1.190 367,248 +0.12(+11.09%)
Nov 12, 2019 1.030 1.071 1.030 1.071 1,693 +0.02(+2.02%)
Nov 11, 2019 1.030 1.050 1.010 1.050 24,390 -0.00(-0.02%)
Nov 08, 2019 1.060 1.080 1.020 1.050 17,300 -0.04(-3.65%)
Nov 07, 2019 1.071 1.091 1.040 1.090 37,951 -0.02(-1.80%)
Nov 06, 2019 1.089 1.110 1.089 1.110 16,109 +0.00(+0.00%)
Nov 05, 2019 1.140 1.140 1.070 1.110 25,483 -0.03(-2.63%)
Nov 04, 2019 1.130 1.140 1.100 1.140 27,816 +0.00(+0.00%)
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.