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 (%)
Nov 30, 2015 1.340 1.340 1.340 1.340 460 +0.01(+0.88%)
Nov 27, 2015 1.328 1.328 1.328 1.328 679 -0.02(-1.16%)
Nov 24, 2015 1.300 1.344 1.344 1.344 400 +0.00(+0.29%)
Nov 20, 2015 1.340 1.340 1.340 1.340 225 +0.00(+0.00%)
Nov 19, 2015 1.370 1.370 1.340 1.340 775 -0.02(-1.47%)
Nov 18, 2015 1.400 1.440 1.360 1.360 2,603 +0.00(+0.00%)
Nov 17, 2015 1.360 1.360 1.350 1.360 732 -0.00(-0.01%)
Nov 05, 2015 1.350 1.360 1.360 1.360 50 -0.01(-0.90%)
Nov 03, 2015 1.430 1.372 1.372 1.372 100 -0.10(-6.67%)
Nov 02, 2015 1.470 1.470 1.470 1.470 353 +0.05(+3.56%)
Oct 30, 2015 1.420 1.420 1.420 1.420 317 -0.05(-3.40%)
Oct 29, 2015 1.370 1.500 1.370 1.470 15,516 +0.08(+5.76%)
Oct 28, 2015 1.380 1.420 1.355 1.390 7,354 +0.03(+1.88%)
Oct 27, 2015 1.440 1.440 1.364 1.364 789 -0.05(-3.23%)
Oct 26, 2015 1.170 1.410 1.170 1.410 12,332 +0.23(+19.49%)
Oct 23, 2015 1.200 1.200 1.180 1.180 4,989 +0.00(+0.00%)
Oct 22, 2015 1.220 1.220 1.180 1.180 2,234 -0.08(-6.34%)
Oct 21, 2015 1.260 1.260 1.260 1.260 319 -0.01(-0.80%)
Oct 20, 2015 1.230 1.270 1.230 1.270 685 +0.00(+0.00%)
Oct 19, 2015 1.200 1.270 1.200 1.270 32,213 -0.01(-0.78%)
Oct 16, 2015 1.238 1.280 1.198 1.280 14,124 +0.05(+4.07%)
Oct 15, 2015 1.330 1.330 1.230 1.230 1,925 +0.00(+0.00%)
Oct 14, 2015 1.250 1.250 1.210 1.230 7,098 -0.05(-3.91%)
Oct 13, 2015 1.430 1.430 1.250 1.280 15,258 -0.07(-5.19%)
Oct 09, 2015 1.430 1.350 1.350 1.350 60 -0.07(-4.93%)
Oct 08, 2015 1.500 1.500 1.420 1.420 4,917 -0.07(-4.70%)
Oct 07, 2015 1.480 1.550 1.480 1.490 1,255 -0.06(-3.87%)
Oct 05, 2015 1.500 1.550 1.550 1.550 118 +0.10(+6.90%)
Oct 01, 2015 1.450 1.450 1.450 1.450 61 -0.05(-3.33%)
Sep 30, 2015 1.460 1.500 1.450 1.500 4,645 +0.05(+3.45%)
Sep 29, 2015 1.440 1.450 1.440 1.450 1,503 +0.01(+0.93%)
Sep 28, 2015 1.380 1.437 1.350 1.437 1,324 +0.08(+5.64%)
Sep 25, 2015 1.500 1.500 1.360 1.360 24,947 -0.14(-9.33%)
Sep 24, 2015 1.450 1.500 1.359 1.500 21,203 +0.03(+2.04%)
Sep 23, 2015 1.470 1.485 1.400 1.470 20,795 -0.01(-0.68%)
Sep 22, 2015 1.520 1.545 1.410 1.480 5,740 +0.00(+0.00%)
Sep 21, 2015 1.550 1.550 1.420 1.480 63,660 -0.75(-33.63%)
Sep 18, 2015 1.080 2.230 1.060 2.230 399,000 +1.16(+108.41%)
Sep 17, 2015 1.070 1.070 1.070 1.070 4,100 -0.01(-0.93%)
Sep 16, 2015 1.150 1.150 1.070 1.080 13,975 +0.01(+0.93%)
Sep 15, 2015 1.030 1.070 1.030 1.070 2,851 -0.04(-3.59%)
Sep 14, 2015 1.090 1.120 1.090 1.110 3,927 -0.04(-3.48%)
Sep 11, 2015 1.100 1.150 1.100 1.150 2,012 +0.01(+0.70%)
Sep 10, 2015 1.050 1.142 1.050 1.142 9,078 +0.05(+4.77%)
Sep 09, 2015 1.260 1.260 1.030 1.090 15,685 -0.16(-12.80%)
Sep 08, 2015 1.250 1.250 1.250 1.250 332 -0.07(-5.30%)
Sep 04, 2015 1.300 1.320 1.320 1.320 1,400 +0.00(+0.00%)
Sep 03, 2015 1.320 1.320 1.300 1.320 2,054 +0.09(+7.32%)
Sep 02, 2015 1.290 1.340 1.230 1.230 2,960 -0.04(-3.15%)
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.