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 (%)
Oct 31, 2005 1.650 1.650 1.530 1.540 7,959 +0.06(+4.05%)
Oct 28, 2005 1.420 1.481 1.410 1.480 2,584 +0.02(+1.37%)
Oct 27, 2005 1.500 1.600 1.300 1.460 4,302 -0.20(-12.05%)
Oct 26, 2005 1.450 1.660 1.380 1.660 14,820 +0.18(+12.16%)
Oct 25, 2005 1.480 1.480 1.480 1.480 1,500 -0.02(-1.33%)
Oct 24, 2005 1.500 1.500 1.460 1.500 3,100 -0.03(-1.96%)
Oct 21, 2005 1.600 1.600 1.530 1.530 2,695 -0.07(-4.38%)
Oct 20, 2005 1.750 1.750 1.600 1.600 3,700 +0.10(+6.67%)
Oct 19, 2005 1.800 1.800 1.400 1.500 8,200 +0.12(+8.70%)
Oct 18, 2005 1.400 1.450 1.350 1.380 22,402 -0.13(-8.37%)
Oct 17, 2005 1.530 1.530 1.470 1.506 4,800 +0.05(+3.15%)
Oct 14, 2005 1.520 1.560 1.450 1.460 17,050 -0.13(-8.18%)
Oct 13, 2005 1.700 1.700 1.590 1.590 4,285 -0.04(-2.45%)
Oct 12, 2005 1.630 1.630 1.630 1.630 600 +0.00(+0.00%)
Oct 11, 2005 1.570 1.630 1.480 1.630 12,359 -0.17(-9.39%)
Oct 10, 2005 1.580 1.799 1.580 1.799 7,590 +0.22(+13.86%)
Oct 07, 2005 1.550 1.580 1.550 1.580 5,800 +0.00(+0.00%)
Oct 06, 2005 1.500 1.580 1.500 1.580 2,680 -0.01(-0.63%)
Oct 05, 2005 1.600 1.600 1.590 1.590 3,395 +0.11(+7.61%)
Oct 04, 2005 1.450 1.610 1.450 1.478 25,625 +0.08(+5.54%)
Oct 03, 2005 1.610 1.650 1.380 1.400 19,508 -0.25(-15.15%)
Sep 30, 2005 1.690 1.790 1.550 1.650 11,335 -0.05(-2.94%)
Sep 29, 2005 1.750 1.770 1.650 1.700 23,650 -0.05(-2.86%)
Sep 28, 2005 1.830 1.830 1.750 1.750 8,200 -0.05(-2.78%)
Sep 27, 2005 2.010 2.010 1.780 1.800 8,350 -0.01(-0.55%)
Sep 26, 2005 1.880 1.880 1.760 1.810 3,700 -0.07(-3.72%)
Sep 23, 2005 1.880 1.910 1.880 1.880 2,300 -0.06(-3.09%)
Sep 22, 2005 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Sep 21, 2005 1.920 1.940 1.900 1.940 3,704 +0.00(+0.00%)
Sep 20, 2005 2.040 2.040 1.920 1.940 7,100 +0.02(+1.04%)
Sep 19, 2005 2.010 2.010 1.920 1.920 2,475 -0.09(-4.48%)
Sep 16, 2005 2.010 2.010 2.010 2.010 100 +0.08(+4.15%)
Sep 15, 2005 2.020 2.020 1.930 1.930 2,300 +0.01(+0.52%)
Sep 14, 2005 1.970 1.980 1.900 1.920 5,200 -0.03(-1.54%)
Sep 13, 2005 2.050 2.050 1.900 1.950 12,225 +0.12(+6.56%)
Sep 12, 2005 1.850 1.850 1.830 1.830 3,800 +0.03(+1.39%)
Sep 09, 2005 1.950 1.950 1.800 1.805 6,945 +0.06(+3.74%)
Sep 08, 2005 1.840 1.854 1.740 1.740 6,800 -0.09(-4.92%)
Sep 07, 2005 2.040 2.040 1.720 1.830 11,100 -0.05(-2.66%)
Sep 06, 2005 1.880 1.900 1.860 1.880 5,300 -0.05(-2.64%)
Sep 02, 2005 1.900 1.931 1.850 1.931 5,300 +0.03(+1.63%)
Sep 01, 2005 1.900 2.050 1.900 1.900 4,700 -0.01(-0.52%)
Aug 31, 2005 2.150 2.150 1.910 1.910 4,523 -0.09(-4.69%)
Aug 30, 2005 2.000 2.010 1.840 2.004 18,103 +0.19(+10.72%)
Aug 29, 2005 1.910 2.000 1.680 1.810 16,392 -0.04(-2.16%)
Aug 26, 2005 1.950 1.950 1.710 1.850 9,910 +0.04(+2.20%)
Aug 25, 2005 1.900 1.900 1.800 1.810 4,850 -0.08(-4.23%)
Aug 24, 2005 1.990 1.990 1.840 1.890 11,628 -0.07(-3.57%)
Aug 23, 2005 1.960 1.960 1.770 1.960 15,523 +0.03(+1.55%)
Aug 22, 2005 1.850 2.040 1.810 1.930 85,529 +0.25(+14.88%)
Aug 19, 2005 1.820 1.830 1.680 1.680 10,999 -0.12(-6.67%)
Aug 18, 2005 1.700 1.820 1.700 1.800 16,875 +0.05(+2.97%)
Aug 17, 2005 1.700 1.748 1.700 1.748 9,748 -0.08(-4.48%)
Aug 16, 2005 1.890 1.890 1.680 1.830 20,182 -0.02(-1.08%)
Aug 15, 2005 1.740 1.850 1.561 1.850 48,740 +0.18(+10.78%)
Aug 12, 2005 1.580 1.670 1.500 1.670 37,534 +0.09(+5.70%)
Aug 11, 2005 1.680 1.710 1.570 1.580 41,205 -0.16(-9.20%)
Aug 10, 2005 1.850 2.012 1.610 1.740 103,329 -0.08(-4.40%)
Aug 09, 2005 2.500 2.610 1.780 1.820 219,468 -1.07(-37.02%)
Aug 08, 2005 2.400 2.890 2.350 2.890 103,600 +0.49(+20.42%)
Aug 05, 2005 2.400 2.400 2.250 2.400 40,650 +0.15(+6.67%)
Aug 04, 2005 2.200 2.250 2.190 2.250 26,035 +0.04(+1.63%)
Aug 03, 2005 2.240 2.270 2.214 2.214 12,851 -0.03(-1.16%)
Aug 02, 2005 2.160 2.250 2.150 2.240 16,633 +0.01(+0.45%)
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.