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, 2015 1.030 1.020 1.020 1.020 15,200 -0.01(-0.87%)
Dec 30, 2015 0.9797 1.060 0.9797 1.029 51,061 -0.03(-2.65%)
Dec 29, 2015 1.050 1.050 0.9000 1.057 2,667 +0.01(+0.67%)
Dec 28, 2015 1.030 1.050 1.020 1.050 9,750 -0.02(-2.11%)
Dec 24, 2015 1.070 1.073 1.073 1.073 200 -0.00(-0.26%)
Dec 23, 2015 1.050 1.140 1.050 1.075 3,611 +0.03(+2.42%)
Dec 22, 2015 1.150 1.150 1.050 1.050 19,414 -0.15(-12.50%)
Dec 21, 2015 1.210 1.210 1.180 1.200 14,038 +0.02(+1.69%)
Dec 18, 2015 1.250 1.250 1.180 1.180 16,769 -0.12(-9.23%)
Dec 16, 2015 1.300 1.300 1.300 1.300 86 +0.01(+0.56%)
Dec 15, 2015 1.195 1.293 1.195 1.293 851 +0.12(+10.50%)
Dec 14, 2015 1.170 1.170 1.170 1.170 200 -0.02(-1.68%)
Dec 11, 2015 1.240 1.240 1.190 1.190 1,411 -0.06(-4.81%)
Dec 10, 2015 1.250 1.250 1.250 1.250 717 +0.00(+0.01%)
Dec 09, 2015 1.250 1.250 1.250 1.250 273 -0.01(-0.79%)
Dec 07, 2015 1.300 1.260 1.260 1.260 6 -0.04(-3.08%)
Dec 04, 2015 1.310 1.310 1.300 1.300 1,026 +0.01(+1.15%)
Dec 01, 2015 1.290 1.285 1.285 1.285 9 -0.05(-4.09%)
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%)
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.