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

Spar Group Inc (NQ: SGRP )

2.275 +0.065 (+2.94%)
Streaming Delayed Price Updated: 9:38 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, 2021 1.350 1.350 1.315 1.370 197,777 +0.02(+1.48%)
Nov 29, 2021 1.360 1.380 1.330 1.350 89,877 -0.01(-0.74%)
Nov 26, 2021 1.370 1.390 1.320 1.360 39,771 -0.03(-2.16%)
Nov 24, 2021 1.370 1.400 1.300 1.390 61,715 +0.02(+1.46%)
Nov 23, 2021 1.350 1.400 1.310 1.370 247,431 +0.02(+1.48%)
Nov 22, 2021 1.360 1.390 1.320 1.350 123,520 +0.00(+0.00%)
Nov 19, 2021 1.400 1.410 1.300 1.350 181,941 -0.05(-3.57%)
Nov 18, 2021 1.460 1.420 1.384 1.400 170,090 -0.07(-4.76%)
Nov 17, 2021 1.470 1.477 1.420 1.470 80,853 -0.01(-0.34%)
Nov 16, 2021 1.490 1.520 1.450 1.475 85,838 -0.00(-0.34%)
Nov 15, 2021 1.480 1.500 1.450 1.480 140,192 -0.01(-0.67%)
Nov 12, 2021 1.490 1.600 1.440 1.490 100,676 +0.00(+0.00%)
Nov 11, 2021 1.480 1.500 1.420 1.490 158,937 -0.01(-0.67%)
Nov 10, 2021 1.530 1.500 165,185 -0.05(-3.23%)
Nov 09, 2021 1.590 1.650 1.540 1.550 237,951 -0.10(-6.06%)
Nov 08, 2021 1.690 1.700 1.623 1.650 193,725 -0.06(-3.51%)
Nov 05, 2021 1.650 1.740 1.530 1.710 594,235 +0.07(+4.27%)
Nov 04, 2021 1.550 1.650 1.530 1.640 1,750,450 +0.08(+5.13%)
Nov 03, 2021 1.550 1.615 1.490 1.560 111,734 +0.02(+1.30%)
Nov 02, 2021 1.550 1.550 1.510 1.540 55,626 +0.03(+1.99%)
Nov 01, 2021 1.500 1.510 1.488 1.510 74,583 +0.06(+4.14%)
Oct 29, 2021 1.490 1.502 1.440 1.450 27,545 -0.05(-3.33%)
Oct 28, 2021 1.510 1.520 1.450 1.500 46,407 -0.02(-1.32%)
Oct 27, 2021 1.550 1.554 1.460 1.520 44,661 -0.01(-0.65%)
Oct 26, 2021 1.440 1.530 256,796 +0.07(+4.79%)
Oct 25, 2021 1.420 1.490 1.380 1.460 117,963 +0.04(+2.82%)
Oct 22, 2021 1.490 1.490 1.380 1.420 232,268 -0.06(-4.23%)
Oct 21, 2021 1.510 1.520 1.483 1.483 10,109 -0.02(-1.15%)
Oct 20, 2021 1.500 1.540 1.460 1.500 61,249 -0.01(-0.70%)
Oct 19, 2021 1.550 1.550 1.470 1.511 79,347 -0.02(-1.27%)
Oct 18, 2021 1.490 1.550 1.490 1.530 83,006 +0.06(+4.08%)
Oct 15, 2021 1.440 1.550 1.440 1.470 247,668 +0.03(+2.08%)
Oct 14, 2021 1.450 1.450 1.410 1.440 21,408 +0.02(+1.41%)
Oct 13, 2021 1.430 1.450 1.410 1.420 28,131 -0.01(-0.70%)
Oct 12, 2021 1.450 1.485 1.400 1.430 99,353 -0.03(-2.05%)
Oct 11, 2021 1.430 1.520 1.430 1.460 38,647 +0.01(+0.69%)
Oct 08, 2021 1.470 1.510 1.440 1.450 23,776 -0.01(-0.68%)
Oct 07, 2021 1.410 1.530 1.400 1.460 61,219 +0.03(+2.10%)
Oct 06, 2021 1.390 1.450 1.380 1.430 68,270 -0.01(-0.69%)
Oct 05, 2021 1.400 1.550 1.400 1.440 311,922 +0.04(+2.86%)
Oct 04, 2021 1.410 1.480 1.380 1.400 106,054 -0.03(-2.10%)
Oct 01, 2021 1.380 1.460 1.360 1.430 76,152 +0.04(+2.88%)
Sep 30, 2021 1.370 1.450 1.350 1.390 58,543 +0.01(+0.72%)
Sep 29, 2021 1.400 1.430 1.380 1.380 30,968 -0.04(-2.82%)
Sep 28, 2021 1.390 1.448 1.380 1.420 85,820 -0.03(-2.07%)
Sep 27, 2021 1.420 1.474 1.420 1.450 60,804 +0.01(+0.69%)
Sep 24, 2021 1.460 1.500 1.410 1.440 59,274 -0.03(-2.04%)
Sep 23, 2021 1.470 1.501 1.460 1.470 61,999 -0.02(-1.34%)
Sep 22, 2021 1.430 1.500 1.430 1.490 72,481 +0.07(+4.93%)
Sep 21, 2021 1.440 1.470 1.400 1.420 78,087 -0.04(-2.74%)
Sep 20, 2021 1.430 1.500 1.429 1.460 74,201 -0.03(-2.01%)
Sep 17, 2021 1.470 1.499 1.450 1.490 79,529 -0.01(-0.67%)
Sep 16, 2021 1.480 1.500 1.390 1.500 282,077 +0.02(+1.35%)
Sep 15, 2021 1.510 1.530 1.430 1.480 179,539 -0.03(-1.99%)
Sep 14, 2021 1.610 1.700 1.510 1.510 1,772,198 -0.07(-4.43%)
Sep 13, 2021 1.670 1.680 1.560 1.580 157,553 -0.05(-3.07%)
Sep 10, 2021 1.700 1.700 1.580 1.630 222,347 -0.06(-3.55%)
Sep 09, 2021 1.620 1.700 1.608 1.690 115,073 +0.06(+3.68%)
Sep 08, 2021 1.770 1.780 1.620 1.630 667,254 -0.14(-7.91%)
Sep 07, 2021 1.800 1.818 1.680 1.770 292,350 -0.03(-1.67%)
Sep 03, 2021 1.730 1.800 1.640 1.800 369,955 +0.10(+5.88%)
Sep 02, 2021 1.550 1.740 1.520 1.700 619,617 +0.17(+11.11%)
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.