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

Spar Group Inc (NQ: SGRP )

2.290 +0.080 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2018 0.9325 0.9735 0.9225 0.9670 20,062 -0.03(-2.70%)
Oct 30, 2018 0.9100 1.035 0.9001 0.9938 178,184 +0.07(+8.01%)
Oct 29, 2018 0.9130 0.9241 0.9130 0.9201 5,244 -0.05(-5.63%)
Oct 26, 2018 0.9210 0.9800 0.9210 0.9750 3,100 +0.05(+5.86%)
Oct 25, 2018 0.9700 1.017 0.9031 0.9210 48,612 -0.11(-10.58%)
Oct 24, 2018 0.9200 1.220 0.9124 1.030 371,546 +0.11(+11.94%)
Oct 23, 2018 0.9301 0.9319 0.8900 0.9201 14,070 -0.01(-1.08%)
Oct 22, 2018 0.9301 0.9397 0.9301 0.9301 1,689 +0.00(+0.01%)
Oct 19, 2018 0.9350 0.9400 0.9300 0.9300 3,100 -0.01(-0.56%)
Oct 18, 2018 0.9355 0.9398 0.9351 0.9352 3,814 +0.00(+0.00%)
Oct 17, 2018 0.9500 0.9548 0.9208 0.9352 10,283 -0.01(-1.56%)
Oct 16, 2018 0.9551 0.9551 0.9500 0.9500 5,290 -0.00(-0.11%)
Oct 15, 2018 0.9501 0.9530 0.9500 0.9510 16,033 +0.00(+0.11%)
Oct 12, 2018 0.9500 0.9500 0.9500 0.9500 12,600 -0.00(-0.01%)
Oct 11, 2018 0.9503 0.9526 0.9501 0.9501 2,972 -0.00(-0.02%)
Oct 10, 2018 0.9503 0.9700 0.9503 0.9503 3,166 +0.00(+0.00%)
Oct 09, 2018 0.9503 0.9630 0.9503 0.9503 2,665 -0.01(-1.32%)
Oct 08, 2018 0.9800 0.9800 0.9501 0.9630 2,168 +0.01(+1.37%)
Oct 05, 2018 0.9600 0.9650 0.9500 0.9500 21,400 -0.00(-0.06%)
Oct 04, 2018 0.9502 0.9697 0.9501 0.9506 15,588 -0.03(-3.00%)
Oct 03, 2018 0.9900 0.9900 0.9500 0.9800 22,153 +0.03(+3.00%)
Oct 02, 2018 1.010 1.010 0.9513 0.9515 36,839 -0.03(-3.11%)
Oct 01, 2018 1.020 1.020 0.9820 0.9820 20,475 +0.00(+0.20%)
Sep 28, 2018 0.9700 1.040 0.9600 0.9800 48,700 +0.00(+0.00%)
Sep 27, 2018 1.040 1.040 0.9602 0.9800 68,042 -0.05(-4.85%)
Sep 26, 2018 1.080 1.110 1.010 1.030 53,808 -0.10(-8.85%)
Sep 25, 2018 1.120 1.190 1.110 1.130 84,157 -0.04(-3.42%)
Sep 24, 2018 1.320 1.320 1.100 1.170 239,103 +0.01(+0.86%)
Sep 21, 2018 1.100 1.230 1.080 1.160 213,200 +0.07(+6.42%)
Sep 20, 2018 0.9900 1.090 0.9800 1.090 259,299 +0.10(+10.32%)
Sep 19, 2018 0.9500 1.040 0.9300 0.9880 66,588 +0.04(+4.03%)
Sep 18, 2018 0.9300 0.9498 0.9110 0.9497 30,171 +0.02(+1.90%)
Sep 17, 2018 0.9110 0.9497 0.9110 0.9320 19,970 +0.02(+2.42%)
Sep 14, 2018 0.9100 0.9400 0.9100 0.9100 9,600 -0.01(-1.09%)
Sep 13, 2018 0.9173 0.9499 0.9173 0.9200 6,664 +0.00(+0.29%)
Sep 12, 2018 0.9418 0.9499 0.9071 0.9173 13,052 -0.00(-0.29%)
Sep 11, 2018 0.9000 0.9380 0.9000 0.9200 32,426 +0.02(+2.21%)
Sep 10, 2018 0.9001 0.9240 0.9001 0.9001 3,535 -0.01(-1.09%)
Sep 07, 2018 0.9300 0.9900 0.9000 0.9100 57,900 -0.02(-1.67%)
Sep 06, 2018 0.9895 0.9999 0.9204 0.9255 39,465 -0.03(-2.68%)
Sep 05, 2018 1.038 1.038 0.9257 0.9510 49,661 -0.04(-3.94%)
Sep 04, 2018 1.020 1.060 0.9701 0.9900 15,610 -0.03(-2.94%)
Aug 31, 2018 1.020 1.020 1.020 0 -0.05(-4.57%)
Aug 30, 2018 1.130 1.130 1.060 1.069 14,266 -0.05(-4.56%)
Aug 29, 2018 1.121 1.130 1.110 1.120 6,718 +0.01(+0.90%)
Aug 28, 2018 1.110 1.139 1.110 1.110 17,019 +0.01(+0.91%)
Aug 27, 2018 1.190 1.190 1.100 1.100 20,234 -0.05(-4.35%)
Aug 24, 2018 1.190 1.190 1.150 1.150 5,400 +0.01(+0.88%)
Aug 23, 2018 1.200 1.200 1.130 1.140 67,390 -0.06(-5.00%)
Aug 22, 2018 1.220 1.227 1.198 1.200 7,708 -0.03(-2.44%)
Aug 21, 2018 1.280 1.300 1.200 1.230 71,511 -0.08(-6.11%)
Aug 20, 2018 1.250 1.330 1.250 1.310 40,658 +0.03(+1.95%)
Aug 17, 2018 1.340 1.350 1.171 1.285 67,800 -0.06(-4.18%)
Aug 16, 2018 1.280 1.342 1.278 1.341 32,288 +0.04(+3.15%)
Aug 15, 2018 1.290 1.300 1.280 1.300 39,242 +0.00(+0.00%)
Aug 14, 2018 1.370 1.390 1.280 1.300 93,359 -0.02(-1.52%)
Aug 13, 2018 1.270 1.390 1.250 1.320 95,939 +0.05(+3.94%)
Aug 10, 2018 1.250 1.290 1.250 1.270 32,300 -0.01(-0.71%)
Aug 09, 2018 1.220 1.300 1.220 1.279 27,551 +0.02(+1.52%)
Aug 08, 2018 1.240 1.260 1.207 1.260 12,327 +0.02(+1.60%)
Aug 07, 2018 1.230 1.250 1.230 1.240 7,567 +0.00(+0.32%)
Aug 06, 2018 1.230 1.259 1.230 1.236 7,433 +0.01(+0.50%)
Aug 03, 2018 1.230 1.280 1.230 1.230 6,100 -0.01(-0.81%)
Aug 02, 2018 1.240 1.240 1.220 1.240 22,787 -0.01(-0.80%)
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.