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

Spar Group Inc (NQ: SGRP )

2.250 +0.040 (+1.81%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Nov 30, 2005 1.153 1.170 1.100 1.150 6,750 -0.12(-9.27%)
Nov 29, 2005 1.210 1.268 1.100 1.268 6,300 +0.04(+3.05%)
Nov 28, 2005 1.300 1.300 1.230 1.230 1,300 -0.07(-5.38%)
Nov 25, 2005 1.280 1.300 1.270 1.300 3,000 +0.07(+5.69%)
Nov 23, 2005 1.170 1.310 1.140 1.230 15,988 +0.15(+13.89%)
Nov 22, 2005 1.310 1.310 1.078 1.080 20,650 -0.24(-18.18%)
Nov 21, 2005 1.160 1.610 1.160 1.320 20,598 +0.07(+5.60%)
Nov 18, 2005 1.160 1.300 1.010 1.250 32,571 -0.05(-3.85%)
Nov 17, 2005 1.181 1.360 1.160 1.300 4,600 -0.02(-1.52%)
Nov 16, 2005 1.390 1.460 1.160 1.320 10,163 +0.17(+14.78%)
Nov 15, 2005 1.260 1.490 1.140 1.150 11,955 +0.06(+5.50%)
Nov 14, 2005 1.250 1.259 1.010 1.090 21,000 -0.04(-3.54%)
Nov 11, 2005 1.340 1.340 1.040 1.130 3,317 +0.00(+0.00%)
Nov 10, 2005 1.110 1.130 1.010 1.130 11,700 +0.03(+2.73%)
Nov 09, 2005 1.050 1.121 0.9300 1.100 30,615 -0.02(-1.79%)
Nov 08, 2005 1.290 1.390 1.010 1.120 38,759 -0.29(-20.57%)
Nov 07, 2005 1.480 1.500 1.310 1.410 4,700 +0.02(+1.44%)
Nov 04, 2005 1.370 1.620 1.350 1.390 2,368 +0.06(+4.51%)
Nov 03, 2005 1.640 1.640 1.330 1.330 13,362 -0.12(-8.28%)
Nov 02, 2005 1.730 1.730 1.450 1.450 11,601 -0.03(-2.03%)
Nov 01, 2005 1.530 1.530 1.440 1.480 2,538 -0.06(-3.90%)
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%)
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.