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 28, 2022 1.082 1.100 1.080 1.090 20,100 +0.01(+0.90%)
Jan 27, 2022 1.100 1.100 1.076 1.080 20,203 -0.02(-1.80%)
Jan 26, 2022 1.050 1.110 1.050 1.100 66,096 +0.02(+2.10%)
Jan 25, 2022 1.050 1.080 1.040 1.077 35,802 +0.03(+2.54%)
Jan 24, 2022 1.070 1.070 1.010 1.051 68,497 -0.02(-1.80%)
Jan 21, 2022 1.030 1.102 1.020 1.070 109,480 +0.02(+1.90%)
Jan 20, 2022 1.070 1.089 1.050 1.050 104,804 -0.04(-3.67%)
Jan 19, 2022 1.100 1.140 1.070 1.090 43,748 +0.00(+0.00%)
Jan 18, 2022 1.110 1.150 1.050 1.090 80,178 -0.05(-4.39%)
Jan 14, 2022 1.140 0 -0.02(-1.30%)
Jan 13, 2022 1.150 1.180 1.130 1.155 30,015 -0.00(-0.43%)
Jan 12, 2022 1.170 1.190 1.130 1.160 70,585 -0.03(-2.51%)
Jan 11, 2022 1.160 1.190 1.130 1.190 116,345 +0.04(+3.47%)
Jan 10, 2022 1.200 1.200 1.130 1.150 192,419 -0.06(-4.96%)
Jan 07, 2022 1.210 1.220 1.190 1.210 18,379 +0.01(+0.83%)
Jan 06, 2022 1.240 1.250 1.180 1.200 55,260 -0.01(-0.83%)
Jan 05, 2022 1.310 1.310 1.210 1.210 64,186 -0.10(-7.63%)
Jan 04, 2022 1.300 1.310 1.221 1.310 121,377 +0.04(+3.15%)
Jan 03, 2022 1.270 1.290 1.224 1.270 84,708 +0.04(+3.25%)
Dec 31, 2021 1.190 1.240 1.170 1.230 82,872 +0.01(+0.82%)
Dec 30, 2021 1.150 1.250 1.150 1.220 124,646 +0.05(+4.27%)
Dec 29, 2021 1.220 1.220 1.160 1.170 53,073 -0.02(-1.68%)
Dec 28, 2021 1.190 1.220 1.180 1.190 48,268 +0.02(+2.15%)
Dec 27, 2021 1.220 1.260 1.160 1.165 94,779 -0.03(-2.92%)
Dec 23, 2021 1.220 1.230 1.180 1.200 40,074 -0.03(-2.44%)
Dec 22, 2021 1.170 1.256 1.160 1.230 83,876 +0.06(+5.13%)
Dec 21, 2021 1.170 1.200 1.150 1.170 75,057 -0.01(-0.85%)
Dec 20, 2021 1.170 1.180 1.130 1.180 76,259 -0.01(-0.84%)
Dec 17, 2021 1.200 1.220 1.180 1.190 31,742 -0.01(-0.83%)
Dec 16, 2021 1.210 1.238 1.170 1.200 75,146 -0.01(-0.83%)
Dec 15, 2021 1.170 1.220 1.110 1.210 152,305 +0.02(+1.68%)
Dec 14, 2021 1.260 1.280 1.160 1.190 210,998 -0.08(-6.30%)
Dec 13, 2021 1.370 1.370 1.270 1.270 143,051 -0.10(-7.30%)
Dec 10, 2021 1.300 1.430 1.300 1.370 509,476 +0.11(+8.73%)
Dec 09, 2021 1.350 1.350 1.243 1.260 362,328 -0.09(-6.66%)
Dec 08, 2021 1.320 1.370 1.300 1.350 321,991 +0.04(+3.05%)
Dec 07, 2021 1.400 1.400 1.280 1.310 519,735 -0.04(-2.96%)
Dec 06, 2021 1.300 1.380 1.280 1.350 133,849 +0.06(+4.65%)
Dec 03, 2021 1.380 1.380 1.280 1.290 126,077 -0.03(-2.27%)
Dec 02, 2021 1.350 1.355 1.300 1.320 154,640 -0.05(-3.65%)
Dec 01, 2021 1.370 1.470 1.350 1.370 219,785 +0.00(+0.00%)
Nov 30, 2021 1.350 1.350 1.315 1.370 197,777 +0.02(+1.48%)
Nov 29, 2021 1.360 1.380 1.330 1.350 89,877 -0.01(-0.74%)
Nov 26, 2021 1.370 1.390 1.320 1.360 39,771 -0.03(-2.16%)
Nov 24, 2021 1.370 1.400 1.300 1.390 61,715 +0.02(+1.46%)
Nov 23, 2021 1.350 1.400 1.310 1.370 247,431 +0.02(+1.48%)
Nov 22, 2021 1.360 1.390 1.320 1.350 123,520 +0.00(+0.00%)
Nov 19, 2021 1.400 1.410 1.300 1.350 181,941 -0.05(-3.57%)
Nov 18, 2021 1.460 1.420 1.384 1.400 170,090 -0.07(-4.76%)
Nov 17, 2021 1.470 1.477 1.420 1.470 80,853 -0.01(-0.34%)
Nov 16, 2021 1.490 1.520 1.450 1.475 85,838 -0.00(-0.34%)
Nov 15, 2021 1.480 1.500 1.450 1.480 140,192 -0.01(-0.67%)
Nov 12, 2021 1.490 1.600 1.440 1.490 100,676 +0.00(+0.00%)
Nov 11, 2021 1.480 1.500 1.420 1.490 158,937 -0.01(-0.67%)
Nov 10, 2021 1.530 1.500 165,185 -0.05(-3.23%)
Nov 09, 2021 1.590 1.650 1.540 1.550 237,951 -0.10(-6.06%)
Nov 08, 2021 1.690 1.700 1.623 1.650 193,725 -0.06(-3.51%)
Nov 05, 2021 1.650 1.740 1.530 1.710 594,235 +0.07(+4.27%)
Nov 04, 2021 1.550 1.650 1.530 1.640 1,750,450 +0.08(+5.13%)
Nov 03, 2021 1.550 1.615 1.490 1.560 111,734 +0.02(+1.30%)
Nov 02, 2021 1.550 1.550 1.510 1.540 55,626 +0.03(+1.99%)
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.