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

Spar Group Inc (NQ: SGRP )

2.360 +0.150 (+6.79%)
Streaming Delayed Price Updated: 11:47 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 28, 2014 1.550 1.590 1.430 1.480 14,771 -0.10(-6.33%)
Nov 26, 2014 1.620 1.580 1.580 1.580 10,200 +0.03(+1.94%)
Nov 25, 2014 1.560 1.610 1.490 1.550 13,157 +0.01(+0.65%)
Nov 24, 2014 1.550 1.620 1.530 1.540 8,019 -0.06(-3.75%)
Nov 21, 2014 1.670 1.670 1.570 1.600 16,404 +0.06(+3.90%)
Nov 20, 2014 1.610 1.680 1.520 1.540 13,235 -0.07(-4.35%)
Nov 19, 2014 1.460 1.750 1.430 1.610 54,345 +0.13(+8.78%)
Nov 18, 2014 1.460 1.480 1.440 1.480 4,987 +0.06(+4.23%)
Nov 17, 2014 1.450 1.480 1.420 1.420 6,481 -0.04(-2.74%)
Nov 14, 2014 1.420 1.460 1.420 1.460 3,131 +0.00(+0.00%)
Nov 13, 2014 1.470 1.490 1.460 1.460 1,450 -0.02(-1.35%)
Nov 11, 2014 1.440 1.480 1.480 1.480 100 +0.05(+3.50%)
Nov 10, 2014 1.490 1.490 1.430 1.430 494 +0.00(+0.00%)
Nov 07, 2014 1.430 1.485 1.430 1.430 1,325 -0.02(-1.38%)
Nov 06, 2014 1.500 1.500 1.440 1.450 6,109 +0.01(+0.69%)
Nov 05, 2014 1.540 1.660 1.440 1.440 8,980 -0.07(-4.64%)
Nov 04, 2014 1.560 1.560 1.510 1.510 2,205 -0.04(-2.58%)
Nov 03, 2014 1.502 1.560 1.502 1.550 2,160 +0.00(+0.00%)
Oct 31, 2014 1.530 1.550 1.520 1.550 3,701 +0.08(+5.44%)
Oct 30, 2014 1.510 1.530 1.470 1.470 21,621 +0.00(+0.00%)
Oct 29, 2014 1.590 1.620 1.480 1.470 18,725 -0.09(-5.77%)
Oct 28, 2014 1.610 1.645 1.540 1.560 5,971 -0.01(-0.64%)
Oct 27, 2014 1.620 1.610 1.610 1.570 2,661 -0.04(-2.48%)
Oct 24, 2014 1.750 1.780 1.610 1.610 23,283 -0.07(-4.17%)
Oct 23, 2014 1.690 1.690 1.620 1.680 8,003 +0.06(+3.70%)
Oct 22, 2014 1.640 1.660 1.610 1.620 3,622 -0.07(-4.14%)
Oct 21, 2014 1.540 1.820 1.540 1.690 45,680 +0.15(+9.94%)
Oct 20, 2014 1.470 1.540 1.460 1.537 13,281 +0.02(+1.13%)
Oct 17, 2014 1.520 1.520 1.520 1.520 790 +0.04(+2.70%)
Oct 16, 2014 1.470 1.484 1.470 1.480 1,425 -0.06(-3.90%)
Oct 15, 2014 1.480 1.540 1.460 1.540 3,180 +0.05(+3.36%)
Oct 14, 2014 1.450 1.510 1.450 1.490 3,266 +0.04(+2.76%)
Oct 13, 2014 1.480 1.520 1.450 1.450 12,610 -0.09(-5.84%)
Oct 10, 2014 1.520 1.550 1.502 1.540 450 +0.04(+2.55%)
Oct 09, 2014 1.550 1.550 1.502 1.502 2,200 -0.05(-3.07%)
Oct 08, 2014 1.557 1.557 1.480 1.549 5,800 -0.00(-0.05%)
Oct 07, 2014 1.530 1.550 1.530 1.550 2,600 +0.02(+1.18%)
Oct 06, 2014 1.530 1.532 1.530 1.532 850 -0.00(-0.05%)
Oct 03, 2014 1.530 1.540 1.530 1.533 2,761 +0.01(+0.83%)
Oct 02, 2014 1.510 1.520 1.510 1.520 1,627 -0.01(-0.65%)
Oct 01, 2014 1.520 1.530 1.510 1.530 3,368 +0.02(+1.32%)
Sep 29, 2014 1.560 1.510 1.510 1.510 9,800 -0.04(-2.89%)
Sep 26, 2014 1.640 1.650 1.550 1.555 9,509 -0.07(-4.60%)
Sep 25, 2014 1.550 1.630 1.550 1.630 2,836 -0.02(-1.21%)
Sep 24, 2014 1.690 1.690 1.620 1.650 11,246 -0.00(-0.01%)
Sep 23, 2014 1.690 1.700 1.540 1.650 19,519 -0.04(-2.36%)
Sep 22, 2014 1.650 1.690 1.540 1.690 10,262 +0.09(+5.62%)
Sep 19, 2014 1.840 1.840 1.655 1.600 17,971 -0.22(-11.94%)
Sep 18, 2014 1.560 1.840 1.470 1.817 87,831 +0.25(+15.74%)
Sep 17, 2014 1.650 1.650 1.520 1.570 34,595 -0.08(-4.85%)
Sep 16, 2014 1.510 1.980 1.510 1.650 400,987 +0.14(+8.91%)
Sep 15, 2014 1.513 1.530 1.460 1.515 11,861 +0.09(+6.04%)
Sep 12, 2014 1.402 1.510 1.402 1.429 1,947 +0.04(+2.78%)
Sep 11, 2014 1.480 1.490 1.390 1.390 23,720 -0.02(-1.42%)
Sep 10, 2014 1.410 1.450 1.390 1.410 4,793 -0.02(-1.40%)
Sep 09, 2014 1.440 1.440 1.400 1.430 14,810 -0.03(-2.05%)
Sep 08, 2014 1.450 1.510 1.450 1.460 4,260 +0.06(+4.06%)
Sep 05, 2014 1.490 1.530 1.400 1.403 22,500 -0.09(-5.84%)
Sep 04, 2014 1.430 1.490 1.410 1.490 9,322 +0.09(+6.43%)
Sep 03, 2014 1.460 1.460 1.390 1.400 6,038 -0.09(-6.04%)
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.