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 (%)
Nov 29, 2002 3.240 3.240 3.150 3.240 31,500 +0.24(+8.00%)
Nov 27, 2002 3.570 3.570 2.900 3.000 8,600 -0.50(-14.29%)
Nov 26, 2002 3.789 3.789 3.330 3.500 18,400 -0.20(-5.41%)
Nov 25, 2002 4.020 4.020 3.520 3.700 20,800 +0.07(+1.93%)
Nov 22, 2002 2.700 4.920 2.700 3.630 17,400 +1.00(+37.97%)
Nov 21, 2002 2.680 2.680 2.631 2.631 300 -0.04(-1.46%)
Nov 20, 2002 2.640 2.670 2.630 2.670 9,200 +0.07(+2.69%)
Nov 19, 2002 2.630 2.640 2.600 2.600 21,100 +0.13(+5.26%)
Nov 18, 2002 2.420 2.739 2.420 2.470 7,600 -0.28(-10.18%)
Nov 15, 2002 2.490 2.750 2.490 2.750 9,000 +0.00(+0.00%)
Nov 14, 2002 2.750 2.750 2.750 2.750 600 +0.05(+1.85%)
Nov 13, 2002 2.700 2.700 2.700 2.700 100 -0.03(-1.10%)
Nov 12, 2002 2.730 2.730 2.730 2.730 500 +0.39(+16.67%)
Nov 11, 2002 2.330 2.340 2.330 2.340 600 +0.14(+6.36%)
Nov 08, 2002 2.350 2.350 2.200 2.200 1,600 -0.10(-4.35%)
Nov 07, 2002 2.340 2.340 2.300 2.300 2,400 -0.04(-1.71%)
Nov 06, 2002 2.340 2.340 2.340 2.340 500 +0.09(+4.00%)
Nov 05, 2002 2.350 2.350 2.000 2.250 7,600 +0.10(+4.65%)
Nov 04, 2002 2.000 2.200 2.000 2.150 7,200 +0.11(+5.39%)
Nov 01, 2002 2.064 2.064 2.010 2.040 5,600 +0.05(+2.51%)
Oct 31, 2002 1.990 1.990 1.930 1.990 1,900 +0.01(+0.51%)
Oct 30, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 29, 2002 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 28, 2002 2.100 2.100 1.980 1.980 3,400 -0.06(-2.94%)
Oct 25, 2002 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Oct 24, 2002 1.950 2.040 1.950 2.040 600 +0.13(+6.81%)
Oct 23, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 22, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 21, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 18, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 17, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 16, 2002 1.910 1.910 1.910 1.910 600 +0.00(+0.00%)
Oct 15, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 14, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 11, 2002 1.920 1.920 1.910 1.910 8,000 +0.00(+0.00%)
Oct 10, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 09, 2002 1.910 1.910 1.910 1.910 3,300 -0.19(-9.05%)
Oct 08, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 07, 2002 2.100 2.100 2.100 2.100 200 -0.03(-1.41%)
Oct 04, 2002 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Oct 03, 2002 2.080 2.130 2.060 2.130 1,700 +0.21(+10.94%)
Oct 02, 2002 2.080 2.080 1.920 1.920 500 +0.01(+0.52%)
Oct 01, 2002 2.000 2.000 1.910 1.910 700 -0.22(-10.33%)
Sep 30, 2002 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Sep 27, 2002 2.255 2.255 2.130 2.130 700 -0.27(-11.25%)
Sep 26, 2002 2.450 2.450 2.400 2.400 600 -0.06(-2.44%)
Sep 25, 2002 2.460 2.460 2.460 2.460 100 +0.06(+2.50%)
Sep 24, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 23, 2002 2.690 2.690 2.400 2.400 1,000 -0.29(-10.78%)
Sep 20, 2002 2.690 2.690 2.690 2.690 500 -0.06(-2.18%)
Sep 19, 2002 2.600 2.820 2.600 2.750 1,400 +0.34(+14.11%)
Sep 18, 2002 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Sep 17, 2002 2.410 2.410 2.410 2.410 600 -0.19(-7.31%)
Sep 16, 2002 2.610 2.610 2.600 2.600 300 +0.00(+0.00%)
Sep 13, 2002 2.600 2.600 2.600 2.600 1,300 +0.10(+4.00%)
Sep 12, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 11, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 10, 2002 2.490 2.510 2.490 2.500 4,400 +0.00(+0.00%)
Sep 09, 2002 2.490 2.500 2.490 2.500 6,400 +0.01(+0.44%)
Sep 06, 2002 2.440 2.489 2.440 2.489 19,600 +0.04(+1.63%)
Sep 05, 2002 2.440 2.449 2.400 2.449 1,200 -0.00(-0.04%)
Sep 04, 2002 2.340 2.450 2.340 2.450 1,000 +0.06(+2.51%)
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.