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 (%)
Dec 31, 2004 1.070 1.070 1.000 1.050 35,400 +0.13(+14.13%)
Dec 30, 2004 1.070 1.100 0.9200 0.9200 14,700 -0.19(-17.12%)
Dec 29, 2004 1.110 1.130 1.050 1.110 2,600 -0.01(-0.89%)
Dec 28, 2004 1.100 1.120 1.090 1.120 6,700 -0.02(-1.75%)
Dec 27, 2004 1.120 1.140 1.099 1.140 12,800 -0.01(-0.78%)
Dec 23, 2004 1.110 1.149 1.100 1.149 1,200 +0.04(+3.51%)
Dec 22, 2004 1.141 1.146 1.071 1.110 11,300 -0.03(-2.72%)
Dec 21, 2004 1.141 1.150 1.140 1.141 4,400 -0.01(-0.78%)
Dec 20, 2004 1.130 1.160 1.130 1.150 13,500 +0.04(+3.51%)
Dec 17, 2004 1.100 1.150 1.100 1.111 7,200 +0.02(+1.93%)
Dec 16, 2004 1.000 1.180 1.000 1.090 21,500 -0.10(-8.40%)
Dec 15, 2004 1.110 1.200 1.071 1.190 12,400 +0.11(+10.19%)
Dec 14, 2004 1.100 1.110 1.080 1.080 10,200 -0.07(-6.09%)
Dec 13, 2004 1.280 1.280 1.070 1.150 16,800 -0.13(-10.16%)
Dec 10, 2004 1.100 1.280 1.020 1.280 13,200 +0.18(+16.26%)
Dec 09, 2004 1.220 1.220 1.020 1.101 18,500 -0.11(-9.01%)
Dec 08, 2004 1.300 1.300 1.201 1.210 15,400 -0.01(-0.82%)
Dec 07, 2004 1.480 1.480 1.190 1.220 24,100 -0.02(-1.61%)
Dec 06, 2004 1.480 1.480 1.170 1.240 69,600 -0.15(-10.79%)
Dec 03, 2004 1.150 1.590 1.150 1.390 258,700 +0.19(+15.83%)
Dec 02, 2004 1.120 1.380 1.120 1.200 65,500 -0.10(-7.69%)
Dec 01, 2004 1.600 1.600 1.140 1.300 125,100 -0.22(-14.42%)
Nov 30, 2004 1.100 1.800 1.080 1.519 153,600 +0.50(+48.92%)
Nov 29, 2004 1.000 1.040 1.000 1.020 29,600 -0.01(-0.97%)
Nov 26, 2004 1.000 1.080 0.9500 1.030 24,300 +0.03(+3.00%)
Nov 24, 2004 0.7500 1.000 0.7500 1.000 43,000 +0.25(+33.33%)
Nov 23, 2004 0.7500 0.7500 0.7490 0.7500 4,700 +0.00(+0.00%)
Nov 22, 2004 0.7300 0.7500 0.6900 0.7500 14,900 +0.06(+8.70%)
Nov 19, 2004 0.7400 0.7500 0.6900 0.6900 44,100 -0.06(-8.00%)
Nov 18, 2004 0.7200 0.7500 0.7200 0.7500 13,000 +0.05(+7.14%)
Nov 17, 2004 0.6600 0.7000 0.6600 0.7000 7,000 +0.00(+0.00%)
Nov 16, 2004 0.6300 0.7000 0.6200 0.7000 42,000 +0.00(+0.00%)
Nov 15, 2004 0.7500 0.7500 0.6900 0.7000 7,200 +0.01(+1.45%)
Nov 12, 2004 0.6500 0.7500 0.6500 0.6900 18,800 +0.06(+9.52%)
Nov 11, 2004 0.5700 0.6300 0.5700 0.6300 1,300 +0.03(+5.00%)
Nov 10, 2004 0.5700 0.6100 0.5700 0.6000 2,700 +0.07(+13.21%)
Nov 09, 2004 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 08, 2004 0.5600 0.5600 0.5200 0.5300 3,300 -0.03(-5.36%)
Nov 05, 2004 0.5110 0.5600 0.5110 0.5600 2,300 +0.05(+9.59%)
Nov 04, 2004 0.4500 0.5510 0.4500 0.5110 12,800 -0.03(-5.37%)
Nov 03, 2004 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 02, 2004 0.5400 0.5400 0.5400 0.5400 1,000 +0.03(+5.88%)
Nov 01, 2004 0.5400 0.5400 0.5100 0.5100 2,300 -0.03(-5.56%)
Oct 29, 2004 0.5500 0.5500 0.5400 0.5400 5,500 -0.01(-1.82%)
Oct 28, 2004 0.5200 0.5500 0.5200 0.5500 1,500 +0.04(+7.84%)
Oct 27, 2004 0.5300 0.5300 0.5100 0.5100 15,400 -0.01(-1.92%)
Oct 26, 2004 0.5800 0.7000 0.5200 0.5200 7,600 -0.06(-10.34%)
Oct 25, 2004 0.5900 0.5900 0.5700 0.5800 3,200 -0.02(-3.33%)
Oct 22, 2004 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 21, 2004 0.6600 0.7000 0.6000 0.6000 3,400 -0.07(-10.45%)
Oct 20, 2004 0.6000 0.6700 0.6000 0.6700 1,000 +0.00(+0.00%)
Oct 19, 2004 0.6600 0.6700 0.6600 0.6700 1,700 -0.01(-1.47%)
Oct 18, 2004 0.8300 0.8300 0.6500 0.6800 6,900 +0.04(+6.25%)
Oct 15, 2004 0.8200 0.8200 0.6200 0.6400 15,700 +0.02(+3.23%)
Oct 14, 2004 0.7500 0.7500 0.5620 0.6200 6,300 +0.07(+12.73%)
Oct 13, 2004 0.8200 0.8200 0.5500 0.5500 17,100 -0.27(-32.93%)
Oct 12, 2004 0.4600 0.8700 0.4600 0.8200 34,100 +0.30(+57.69%)
Oct 11, 2004 0.3600 0.7000 0.3600 0.5200 47,000 +0.10(+23.52%)
Oct 08, 2004 0.5300 0.5300 0.4100 0.4210 23,700 -0.09(-17.45%)
Oct 07, 2004 0.6600 0.6900 0.3600 0.5100 68,400 -0.17(-25.00%)
Oct 06, 2004 0.7000 0.7000 0.6800 0.6800 4,500 -0.02(-2.86%)
Oct 05, 2004 0.7200 0.7400 0.7000 0.7000 4,800 -0.01(-1.41%)
Oct 04, 2004 0.7500 0.7500 0.7100 0.7100 1,000 -0.05(-6.70%)
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.