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

Spar Group Inc (NQ: SGRP )

2.325 +0.115 (+5.20%)
Streaming Delayed Price Updated: 10:50 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 (%)
Dec 29, 2006 1.210 1.300 1.210 1.220 135,100 -0.07(-5.43%)
Dec 28, 2006 1.290 1.290 1.210 1.290 1,650 -0.01(-0.77%)
Dec 27, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 26, 2006 1.140 1.300 1.140 1.300 7,850 +0.09(+7.44%)
Dec 22, 2006 1.200 1.250 1.200 1.210 5,100 +0.01(+0.83%)
Dec 21, 2006 1.100 1.290 1.100 1.200 573 +0.05(+4.35%)
Dec 20, 2006 1.200 1.200 1.150 1.150 3,332 -0.10(-8.00%)
Dec 19, 2006 1.210 1.280 1.200 1.250 16,524 +0.05(+4.17%)
Dec 18, 2006 1.200 1.200 1.200 1.200 800 -0.01(-0.83%)
Dec 15, 2006 1.230 1.230 1.210 1.210 200 -0.10(-7.63%)
Dec 14, 2006 1.300 1.310 1.210 1.310 7,750 -0.04(-2.96%)
Dec 13, 2006 1.250 1.350 1.250 1.350 33,999 +0.10(+8.00%)
Dec 12, 2006 1.270 1.280 1.250 1.250 17,500 -0.01(-0.79%)
Dec 11, 2006 1.300 1.300 1.260 1.260 4,400 -0.06(-4.55%)
Dec 08, 2006 1.350 1.360 1.320 1.320 22,779 +0.01(+0.76%)
Dec 07, 2006 1.300 1.320 1.300 1.310 9,500 +0.01(+0.77%)
Dec 06, 2006 1.300 1.300 1.300 1.300 3,000 +0.03(+2.36%)
Dec 05, 2006 1.270 1.300 1.270 1.270 1,350 -0.01(-0.78%)
Dec 04, 2006 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 01, 2006 1.300 1.310 1.250 1.280 1,720 -0.02(-1.54%)
Nov 30, 2006 1.280 1.310 1.280 1.300 2,900 +0.00(+0.00%)
Nov 29, 2006 1.240 1.300 1.204 1.300 9,700 +0.00(+0.00%)
Nov 28, 2006 1.260 1.320 1.220 1.300 16,467 +0.00(+0.00%)
Nov 27, 2006 1.270 1.300 1.180 1.300 23,931 +0.00(+0.00%)
Nov 24, 2006 1.150 1.350 1.150 1.300 90,472 +0.16(+14.04%)
Nov 22, 2006 1.030 1.140 1.030 1.140 3,500 +0.04(+3.64%)
Nov 21, 2006 0.9500 1.150 0.9500 1.100 13,744 +0.10(+10.00%)
Nov 20, 2006 1.000 1.000 1.000 1.000 1,900 +0.00(+0.00%)
Nov 17, 2006 1.000 1.020 0.9888 1.000 2,201 +0.01(+1.01%)
Nov 16, 2006 0.9900 1.000 0.9100 0.9900 4,466 -0.03(-2.94%)
Nov 15, 2006 1.000 1.020 0.9200 1.020 13,150 +0.10(+10.87%)
Nov 14, 2006 0.9500 0.9500 0.9000 0.9200 3,825 -0.05(-5.15%)
Nov 13, 2006 0.9200 1.010 0.9000 0.9700 20,485 +0.04(+4.16%)
Nov 10, 2006 0.9313 0.9313 0.9313 0.9313 0 +0.00(+0.00%)
Nov 09, 2006 0.9800 0.9800 0.9000 0.9313 16,212 -0.02(-1.97%)
Nov 08, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 07, 2006 0.9800 0.9800 0.9500 0.9500 975 -0.08(-7.77%)
Nov 06, 2006 0.9600 1.030 0.9600 1.030 1,600 +0.08(+8.42%)
Nov 03, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 02, 2006 0.9400 1.040 0.9300 0.9500 3,820 -0.01(-1.04%)
Nov 01, 2006 0.9994 0.9994 0.9400 0.9600 3,145 -0.04(-4.00%)
Oct 31, 2006 1.010 1.010 1.000 1.000 1,500 +0.00(+0.00%)
Oct 30, 2006 1.000 1.040 0.9900 1.000 4,798 +0.03(+3.09%)
Oct 27, 2006 1.030 1.030 0.9100 0.9700 52,000 -0.06(-5.83%)
Oct 26, 2006 1.050 1.080 1.000 1.030 1,300 -0.01(-0.96%)
Oct 25, 2006 1.030 1.050 0.9800 1.040 9,538 -0.03(-2.80%)
Oct 24, 2006 1.115 1.115 1.000 1.070 11,144 -0.03(-2.73%)
Oct 23, 2006 1.120 1.150 1.100 1.100 6,300 -0.02(-1.79%)
Oct 20, 2006 1.187 1.187 1.120 1.120 10,054 -0.04(-3.45%)
Oct 19, 2006 1.200 1.200 1.160 1.160 2,380 -0.04(-3.33%)
Oct 18, 2006 1.180 1.210 1.150 1.200 12,380 +0.04(+3.45%)
Oct 17, 2006 1.187 1.187 1.150 1.160 8,700 +0.00(+0.00%)
Oct 16, 2006 1.262 1.262 1.160 1.160 8,402 -0.04(-3.33%)
Oct 13, 2006 1.210 1.220 1.200 1.200 1,533 -0.04(-3.23%)
Oct 12, 2006 1.150 1.250 1.150 1.240 11,351 +0.05(+4.20%)
Oct 11, 2006 1.186 1.290 1.186 1.190 10,953 +0.05(+4.39%)
Oct 10, 2006 1.170 1.260 1.110 1.140 4,800 -0.02(-1.72%)
Oct 09, 2006 1.100 1.300 1.100 1.160 18,124 +0.08(+7.41%)
Oct 06, 2006 1.120 1.140 1.050 1.080 27,000 -0.02(-1.82%)
Oct 05, 2006 1.150 1.150 1.071 1.100 15,734 +0.03(+2.80%)
Oct 04, 2006 1.350 1.350 1.070 1.070 32,607 +0.00(+0.00%)
Oct 03, 2006 1.320 1.320 1.070 1.070 82,396 -0.23(-17.69%)
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.