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

Spar Group Inc (NQ: SGRP )

2.289 +0.079 (+3.57%)
Streaming Delayed Price Updated: 10:38 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 (%)
Dec 31, 2012 1.700 1.780 1.700 1.750 22,950 -0.08(-4.37%)
Dec 28, 2012 1.710 1.830 1.690 1.830 4,957 +0.14(+8.28%)
Dec 27, 2012 1.740 1.750 1.690 1.690 2,369 -0.01(-0.59%)
Dec 26, 2012 1.690 1.720 1.690 1.700 4,616 -0.01(-0.58%)
Dec 21, 2012 1.780 1.710 1.710 1.710 6,900 -0.12(-6.56%)
Dec 19, 2012 1.830 1.830 1.830 1.830 1,700 +0.11(+6.40%)
Dec 18, 2012 1.830 1.830 1.720 1.720 3,744 -0.07(-3.91%)
Dec 17, 2012 1.690 1.800 1.690 1.790 2,660 +0.07(+4.07%)
Dec 14, 2012 1.910 1.910 1.690 1.720 40,255 -0.19(-9.95%)
Dec 13, 2012 1.910 1.910 1.910 1.910 125 +0.05(+2.69%)
Dec 12, 2012 1.860 1.860 1.860 1.860 100 -0.08(-4.12%)
Dec 10, 2012 1.860 1.940 1.940 1.940 2,700 +0.06(+3.19%)
Dec 07, 2012 1.880 1.940 1.880 1.880 1,150 +0.01(+0.53%)
Dec 06, 2012 1.870 1.870 1.870 1.870 563 +0.01(+0.54%)
Dec 05, 2012 1.860 1.900 1.860 1.860 8,700 +0.00(+0.00%)
Dec 04, 2012 1.940 1.940 1.860 1.860 31,997 -0.14(-7.00%)
Nov 30, 2012 2.000 2.000 2.000 2.000 188 +0.00(+0.00%)
Nov 28, 2012 1.960 2.000 2.000 2.000 4,400 +0.01(+0.50%)
Nov 27, 2012 2.000 2.000 1.960 1.990 5,200 +0.08(+4.18%)
Nov 24, 2012 1.910 1.910 1.910 0 +0.00(+0.00%)
Nov 23, 2012 2.000 2.000 1.910 1.910 3,830 -0.09(-4.45%)
Nov 21, 2012 2.000 2.000 1.999 1.999 912 +0.02(+0.96%)
Nov 20, 2012 1.860 1.980 1.860 1.980 3,620 +0.07(+3.66%)
Nov 19, 2012 1.910 1.910 1.910 1.910 312 +0.03(+1.60%)
Nov 16, 2012 2.000 2.000 1.850 1.880 17,199 -0.11(-5.53%)
Nov 15, 2012 2.050 2.050 1.980 1.990 2,000 -0.02(-1.00%)
Nov 14, 2012 2.030 2.090 1.970 2.010 10,963 -0.07(-3.55%)
Nov 13, 2012 2.060 2.150 2.020 2.084 8,458 -0.07(-3.07%)
Nov 12, 2012 2.170 2.200 2.140 2.150 16,535 -0.02(-0.92%)
Nov 09, 2012 2.110 2.170 2.060 2.170 5,442 +0.02(+1.17%)
Nov 08, 2012 2.060 2.240 2.010 2.145 18,990 +0.16(+7.79%)
Nov 07, 2012 2.010 2.020 1.970 1.990 9,855 -0.04(-1.99%)
Nov 06, 2012 2.010 2.150 2.000 2.030 2,000 -0.11(-5.11%)
Nov 05, 2012 1.970 2.140 1.970 2.140 2,100 +0.17(+8.62%)
Nov 02, 2012 2.140 2.140 1.970 1.970 5,850 -0.09(-4.37%)
Nov 01, 2012 1.980 2.080 1.980 2.060 2,600 +0.08(+4.04%)
Oct 31, 2012 2.070 2.070 1.970 1.980 11,422 -0.10(-4.81%)
Oct 26, 2012 2.070 2.080 2.080 2.080 13,500 -0.02(-0.95%)
Oct 25, 2012 2.080 2.140 2.050 2.100 22,660 +0.05(+2.44%)
Oct 24, 2012 2.050 2.050 2.050 2.050 1,225 +0.00(+0.00%)
Oct 23, 2012 2.050 2.050 2.050 2.050 1,000 -0.09(-4.21%)
Oct 19, 2012 2.080 2.140 2.080 2.140 4,050 +0.05(+2.39%)
Oct 18, 2012 2.030 2.140 2.028 2.090 16,780 +0.06(+2.75%)
Oct 17, 2012 2.070 2.070 2.030 2.034 12,800 -0.09(-4.05%)
Oct 16, 2012 2.000 2.120 1.970 2.120 5,626 +0.08(+3.92%)
Oct 15, 2012 1.950 2.040 1.950 2.040 700 +0.04(+2.00%)
Oct 12, 2012 2.000 2.080 1.980 2.000 35,050 +0.00(+0.00%)
Oct 11, 2012 2.090 2.090 1.980 2.000 18,859 -0.00(-0.05%)
Oct 10, 2012 2.000 2.150 1.860 2.001 69,006 +0.01(+0.55%)
Oct 09, 2012 2.160 2.300 1.800 1.990 76,504 -0.17(-7.96%)
Oct 08, 2012 2.000 2.162 2.000 2.162 36,525 +0.20(+10.31%)
Oct 05, 2012 1.930 1.990 1.930 1.960 3,047 -0.11(-5.31%)
Oct 04, 2012 2.020 2.090 1.900 2.070 34,520 +0.14(+7.25%)
Oct 03, 2012 1.930 2.054 1.910 1.930 34,794 -0.00(-0.10%)
Oct 02, 2012 1.900 1.939 1.820 1.932 8,280 +0.03(+1.68%)
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.