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 (%)
Oct 31, 2016 0.9905 0.9905 0.9905 2 -0.07(-6.73%)
Oct 28, 2016 1.070 1.070 1.070 1.062 1,100 +0.07(+7.27%)
Oct 27, 2016 1.010 1.010 0.9900 0.9900 1,485 -0.03(-2.94%)
Oct 25, 2016 1.020 1.020 1.020 100 -0.03(-2.86%)
Oct 24, 2016 1.020 1.050 0.9900 1.050 3,006 +0.00(+0.00%)
Oct 21, 2016 1.070 1.070 1.000 1.050 1,074 -0.00(-0.47%)
Oct 20, 2016 1.020 1.060 1.020 1.055 5,506 +0.05(+5.49%)
Oct 19, 2016 1.035 1.035 1.000 1.000 5,374 -0.05(-4.74%)
Oct 18, 2016 1.080 1.080 1.030 1.050 9,355 -0.03(-2.79%)
Oct 17, 2016 1.020 1.090 0.9907 1.080 6,119 +0.01(+0.93%)
Oct 14, 2016 1.050 1.070 1.000 1.070 9,421 +0.02(+1.90%)
Oct 13, 2016 1.050 1.060 1.050 1.050 666 -0.01(-0.94%)
Oct 12, 2016 1.045 1.060 1.000 1.060 27,090 +0.01(+0.95%)
Oct 11, 2016 1.060 1.080 1.032 1.050 6,724 +0.03(+2.93%)
Oct 10, 2016 1.020 1.020 1.020 1.020 500 -0.04(-3.76%)
Oct 07, 2016 1.060 1.060 1.060 1.060 166 +0.03(+2.91%)
Oct 06, 2016 1.029 1.030 1.028 1.030 15,321 +0.02(+1.97%)
Oct 05, 2016 1.020 1.020 1.000 1.010 13,500 -0.01(-0.98%)
Oct 04, 2016 1.041 1.041 1.019 1.020 6,512 -0.02(-1.91%)
Oct 03, 2016 1.010 1.041 1.010 1.040 2,212 +0.03(+2.97%)
Sep 30, 2016 1.011 1.011 1.010 1.010 4,907 -0.03(-2.56%)
Sep 29, 2016 1.070 1.070 1.036 1.036 2,300 +0.02(+1.62%)
Sep 28, 2016 1.040 1.060 1.020 1.020 2,557 -0.02(-1.92%)
Sep 27, 2016 1.030 1.060 1.030 1.040 26,571 -0.02(-1.89%)
Sep 26, 2016 1.047 1.060 1.033 1.060 3,146 +0.03(+2.91%)
Sep 23, 2016 1.030 1.060 1.030 1.030 8,501 +0.00(+0.00%)
Sep 22, 2016 1.030 1.040 1.030 1.030 2,398 +0.03(+3.00%)
Sep 21, 2016 0.9800 1.000 0.9520 1.000 9,806 +0.02(+2.25%)
Sep 20, 2016 0.9780 0.9780 0.9780 0.9780 6,111 +0.02(+2.27%)
Sep 19, 2016 0.9683 0.9800 0.9563 0.9563 3,255 +0.04(+4.74%)
Sep 16, 2016 1.000 1.000 0.9130 0.9130 1,925 -0.08(-8.52%)
Sep 15, 2016 0.9899 0.9980 0.9899 0.9980 390 +0.01(+1.01%)
Sep 14, 2016 0.9800 0.9880 0.9800 0.9880 434 +0.00(+0.00%)
Sep 13, 2016 0.9680 0.9880 0.9680 0.9880 312 -0.01(-1.00%)
Sep 12, 2016 0.9980 1.000 0.9000 0.9980 26,514 +0.01(+0.82%)
Sep 09, 2016 0.9150 0.9899 0.9150 0.9899 46,118 +0.07(+8.19%)
Sep 08, 2016 0.9900 1.000 0.9150 0.9150 10,923 -0.05(-5.66%)
Sep 07, 2016 0.9799 0.9900 0.9200 0.9699 49,873 +0.05(+5.42%)
Sep 06, 2016 0.9880 0.9880 0.9100 0.9200 9,487 -0.08(-7.63%)
Sep 02, 2016 1.000 0.9960 0.9960 0.9960 200 +0.01(+0.61%)
Sep 01, 2016 0.9900 0.9900 0.9900 0.9900 714 +0.03(+3.13%)
Aug 31, 2016 0.9977 0.9980 0.9304 0.9600 8,564 -0.03(-3.03%)
Aug 30, 2016 0.9975 0.9979 0.9302 0.9900 10,959 +0.04(+4.21%)
Aug 29, 2016 1.000 1.040 0.9400 0.9500 19,505 -0.06(-5.94%)
Aug 26, 2016 1.000 1.010 1.000 1.010 732 +0.01(+1.00%)
Aug 25, 2016 1.000 1.030 0.9300 1.000 150,022 +0.03(+2.60%)
Aug 24, 2016 0.9700 0.9750 0.9520 0.9747 6,924 -0.01(-0.70%)
Aug 23, 2016 0.9800 0.9900 0.9800 0.9816 6,110 +0.00(+0.16%)
Aug 22, 2016 1.000 1.000 0.9800 0.9800 2,802 +0.00(+0.00%)
Aug 19, 2016 0.9800 1.020 0.9800 0.9800 342 +0.00(+0.00%)
Aug 18, 2016 1.020 1.060 0.9800 0.9800 27,501 -0.04(-3.92%)
Aug 17, 2016 1.020 1.060 0.9528 1.020 3,438 -0.05(-4.67%)
Aug 16, 2016 1.014 1.100 1.014 1.070 3,356 +0.02(+2.23%)
Aug 15, 2016 1.000 1.060 0.9989 1.047 5,964 +0.04(+3.63%)
Aug 12, 2016 0.9300 1.031 0.9300 1.010 16,929 +0.09(+9.56%)
Aug 11, 2016 0.9600 1.010 0.9218 0.9219 33,580 -0.04(-3.97%)
Aug 10, 2016 1.000 1.000 0.9500 0.9600 8,845 -0.01(-1.03%)
Aug 09, 2016 1.020 1.030 0.9500 0.9700 22,248 -0.07(-6.73%)
Aug 08, 2016 1.022 1.040 1.022 1.040 2,736 +0.00(+0.00%)
Aug 05, 2016 1.050 1.050 1.040 1.040 725 +0.06(+6.12%)
Aug 04, 2016 0.9500 0.9801 0.9500 0.9800 820 +0.03(+3.16%)
Aug 03, 2016 1.100 1.100 0.9500 0.9500 25,825 -0.21(-18.10%)
Aug 02, 2016 1.040 1.160 1.040 1.160 6,434 +0.11(+10.48%)
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.