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

Spar Group Inc (NQ: SGRP )

2.320 +0.110 (+4.98%)
Streaming Delayed Price Updated: 10:46 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, 2018 0.5700 0.5700 0.5000 0.5400 91,700 +0.04(+8.00%)
Dec 28, 2018 0.4500 0.5400 0.4500 0.5000 35,000 +0.01(+2.04%)
Dec 27, 2018 0.4900 0.5340 0.4600 0.4900 104,400 +0.00(+0.00%)
Dec 26, 2018 0.5700 0.5700 0.4622 0.4900 51,464 -0.04(-7.55%)
Dec 24, 2018 0.4900 0.6000 0.4500 0.5300 26,200 +0.01(+0.95%)
Dec 21, 2018 0.5340 0.5960 0.5110 0.5250 50,200 -0.01(-1.89%)
Dec 20, 2018 0.5500 0.5500 0.5130 0.5351 17,196 -0.01(-2.71%)
Dec 19, 2018 0.5900 0.6000 0.5500 0.5500 27,752 -0.05(-7.58%)
Dec 18, 2018 0.6501 0.6501 0.5912 0.5951 31,577 -0.06(-8.82%)
Dec 17, 2018 0.6800 0.6800 0.6501 0.6527 9,416 +0.00(+0.42%)
Dec 14, 2018 0.6600 0.6700 0.6500 0.6500 5,800 -0.01(-0.85%)
Dec 13, 2018 0.7035 0.7035 0.6500 0.6556 30,318 -0.04(-6.34%)
Dec 12, 2018 0.6500 0.7200 0.6500 0.7000 6,630 +0.04(+6.42%)
Dec 11, 2018 0.6600 0.6750 0.6578 0.6578 3,300 +0.01(+1.17%)
Dec 10, 2018 0.7000 0.7795 0.6500 0.6502 11,724 -0.03(-4.38%)
Dec 07, 2018 0.7000 0.7000 0.6500 0.6800 92,700 -0.01(-2.16%)
Dec 06, 2018 0.7025 0.7050 0.6508 0.6950 53,293 -0.01(-0.71%)
Dec 04, 2018 0.7000 0.7300 0.7000 0.7000 39,300 -0.00(-0.64%)
Dec 03, 2018 0.7821 0.7821 0.7000 0.7045 151,387 -0.05(-6.07%)
Nov 30, 2018 0.8100 0.8100 0.7500 0.7500 23,200 -0.05(-6.30%)
Nov 29, 2018 0.7900 0.8323 0.7819 0.8004 31,669 -0.00(-0.20%)
Nov 28, 2018 0.8275 0.8700 0.8000 0.8020 46,017 -0.05(-5.65%)
Nov 27, 2018 0.8900 0.9166 0.8201 0.8500 223,878 -0.03(-3.90%)
Nov 26, 2018 0.8600 0.8888 0.8600 0.8845 26,632 +0.01(+1.67%)
Nov 23, 2018 0.8600 0.8700 0.8600 0.8700 10,400 -0.00(-0.30%)
Nov 21, 2018 0.8726 0.8726 0.8726 0 +0.00(+0.29%)
Nov 20, 2018 0.8601 0.9100 0.8402 0.8701 72,662 -0.03(-3.32%)
Nov 19, 2018 0.9900 1.140 0.8996 0.9000 1,634,779 +0.06(+7.14%)
Nov 16, 2018 0.8450 0.8450 0.8400 0.8400 3,700 -0.01(-0.85%)
Nov 15, 2018 0.8925 0.8925 0.8400 0.8472 10,988 -0.00(-0.33%)
Nov 14, 2018 0.8300 0.8775 0.8300 0.8500 3,038 -0.01(-1.16%)
Nov 13, 2018 0.8759 0.9800 0.8401 0.8600 24,792 -0.02(-1.82%)
Nov 12, 2018 0.9772 0.9772 0.8759 0.8759 5,784 -0.04(-4.79%)
Nov 09, 2018 0.9000 0.9600 0.8800 0.9200 6,600 +0.02(+2.09%)
Nov 08, 2018 0.9012 0.9014 0.9012 0.9012 2,286 -0.00(-0.03%)
Nov 07, 2018 0.9015 0.9062 0.9015 0.9015 2,635 -0.00(-0.16%)
Nov 06, 2018 0.9012 0.9201 0.9012 0.9029 1,967 -0.05(-5.36%)
Nov 05, 2018 0.9232 0.9550 0.8673 0.9540 17,779 +0.03(+3.14%)
Nov 02, 2018 0.9690 0.9690 0.9250 0.9250 4,600 -0.04(-3.87%)
Nov 01, 2018 0.9231 0.9622 0.9231 0.9622 2,951 -0.00(-0.50%)
Oct 31, 2018 0.9325 0.9735 0.9225 0.9670 20,062 -0.03(-2.70%)
Oct 30, 2018 0.9100 1.035 0.9001 0.9938 178,184 +0.07(+8.01%)
Oct 29, 2018 0.9130 0.9241 0.9130 0.9201 5,244 -0.05(-5.63%)
Oct 26, 2018 0.9210 0.9800 0.9210 0.9750 3,100 +0.05(+5.86%)
Oct 25, 2018 0.9700 1.017 0.9031 0.9210 48,612 -0.11(-10.58%)
Oct 24, 2018 0.9200 1.220 0.9124 1.030 371,546 +0.11(+11.94%)
Oct 23, 2018 0.9301 0.9319 0.8900 0.9201 14,070 -0.01(-1.08%)
Oct 22, 2018 0.9301 0.9397 0.9301 0.9301 1,689 +0.00(+0.01%)
Oct 19, 2018 0.9350 0.9400 0.9300 0.9300 3,100 -0.01(-0.56%)
Oct 18, 2018 0.9355 0.9398 0.9351 0.9352 3,814 +0.00(+0.00%)
Oct 17, 2018 0.9500 0.9548 0.9208 0.9352 10,283 -0.01(-1.56%)
Oct 16, 2018 0.9551 0.9551 0.9500 0.9500 5,290 -0.00(-0.11%)
Oct 15, 2018 0.9501 0.9530 0.9500 0.9510 16,033 +0.00(+0.11%)
Oct 12, 2018 0.9500 0.9500 0.9500 0.9500 12,600 -0.00(-0.01%)
Oct 11, 2018 0.9503 0.9526 0.9501 0.9501 2,972 -0.00(-0.02%)
Oct 10, 2018 0.9503 0.9700 0.9503 0.9503 3,166 +0.00(+0.00%)
Oct 09, 2018 0.9503 0.9630 0.9503 0.9503 2,665 -0.01(-1.32%)
Oct 08, 2018 0.9800 0.9800 0.9501 0.9630 2,168 +0.01(+1.37%)
Oct 05, 2018 0.9600 0.9650 0.9500 0.9500 21,400 -0.00(-0.06%)
Oct 04, 2018 0.9502 0.9697 0.9501 0.9506 15,588 -0.03(-3.00%)
Oct 03, 2018 0.9900 0.9900 0.9500 0.9800 22,153 +0.03(+3.00%)
Oct 02, 2018 1.010 1.010 0.9513 0.9515 36,839 -0.03(-3.11%)
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.