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, 2019 1.350 1.350 1.290 1.300 43,200 -0.03(-2.15%)
Dec 30, 2019 1.340 1.370 1.290 1.329 94,941 -0.01(-0.85%)
Dec 27, 2019 1.340 1.360 1.281 1.340 44,100 +0.01(+0.75%)
Dec 26, 2019 1.310 1.370 1.290 1.330 74,869 +0.04(+2.70%)
Dec 24, 2019 1.180 1.300 1.180 1.295 85,200 +0.10(+8.82%)
Dec 23, 2019 1.170 1.210 1.170 1.190 18,840 +0.02(+1.71%)
Dec 20, 2019 1.210 1.210 1.170 1.170 42,200 +0.02(+1.74%)
Dec 19, 2019 1.130 1.210 1.130 1.150 37,125 +0.00(+0.00%)
Dec 18, 2019 1.140 1.190 1.140 1.150 50,016 +0.01(+0.88%)
Dec 17, 2019 1.120 1.220 1.110 1.140 63,797 +0.03(+2.70%)
Dec 16, 2019 1.130 1.150 1.110 1.110 49,994 -0.02(-1.77%)
Dec 13, 2019 1.130 1.130 1.120 1.130 18,300 +0.00(+0.00%)
Dec 12, 2019 1.110 1.130 1.090 1.130 39,312 +0.01(+1.35%)
Dec 11, 2019 1.130 1.130 1.081 1.115 30,758 +0.00(+0.45%)
Dec 10, 2019 1.100 1.120 1.100 1.110 35,017 -0.01(-0.89%)
Dec 09, 2019 1.130 1.150 1.100 1.120 105,220 -0.01(-0.88%)
Dec 06, 2019 1.140 1.150 1.130 1.130 17,800 +0.00(+0.00%)
Dec 05, 2019 1.130 1.170 1.110 1.130 27,348 +0.01(+0.89%)
Dec 04, 2019 1.110 1.170 1.110 1.120 16,318 -0.02(-1.75%)
Dec 03, 2019 1.180 1.180 1.110 1.140 64,886 -0.04(-3.52%)
Dec 02, 2019 1.200 1.220 1.120 1.182 160,811 +0.02(+1.86%)
Nov 29, 2019 1.220 1.220 1.120 1.160 99,500 -0.06(-4.92%)
Nov 27, 2019 1.260 1.350 1.170 1.220 142,400 -0.07(-5.43%)
Nov 26, 2019 1.360 1.380 1.280 1.290 132,816 -0.04(-3.01%)
Nov 25, 2019 1.290 1.350 1.270 1.330 152,554 +0.08(+6.34%)
Nov 22, 2019 1.330 1.330 1.230 1.251 139,500 -0.05(-3.79%)
Nov 21, 2019 1.200 1.320 1.190 1.300 274,489 +0.08(+6.56%)
Nov 20, 2019 1.160 1.290 1.150 1.220 501,957 +0.08(+6.86%)
Nov 19, 2019 1.157 1.170 1.120 1.142 67,653 -0.01(-0.72%)
Nov 18, 2019 1.150 1.170 1.110 1.150 47,764 +0.00(+0.00%)
Nov 15, 2019 1.204 1.204 1.100 1.150 95,300 -0.01(-0.85%)
Nov 14, 2019 1.130 1.160 1.080 1.160 81,750 -0.03(-2.53%)
Nov 13, 2019 1.080 1.220 1.050 1.190 367,248 +0.12(+11.09%)
Nov 12, 2019 1.030 1.071 1.030 1.071 1,693 +0.02(+2.02%)
Nov 11, 2019 1.030 1.050 1.010 1.050 24,390 -0.00(-0.02%)
Nov 08, 2019 1.060 1.080 1.020 1.050 17,300 -0.04(-3.65%)
Nov 07, 2019 1.071 1.091 1.040 1.090 37,951 -0.02(-1.80%)
Nov 06, 2019 1.089 1.110 1.089 1.110 16,109 +0.00(+0.00%)
Nov 05, 2019 1.140 1.140 1.070 1.110 25,483 -0.03(-2.63%)
Nov 04, 2019 1.130 1.140 1.100 1.140 27,816 +0.00(+0.00%)
Nov 01, 2019 1.110 1.140 1.100 1.140 27,300 +0.00(+0.00%)
Oct 31, 2019 1.130 1.144 1.100 1.140 34,153 +0.02(+1.81%)
Oct 30, 2019 1.122 1.150 1.120 1.120 33,615 +0.02(+1.79%)
Oct 29, 2019 1.110 1.140 1.100 1.100 11,610 -0.03(-2.65%)
Oct 28, 2019 1.100 1.130 1.070 1.130 51,658 +0.03(+2.73%)
Oct 25, 2019 1.067 1.110 1.067 1.100 38,500 +0.01(+0.92%)
Oct 24, 2019 1.050 1.090 1.050 1.090 29,946 +0.02(+1.56%)
Oct 23, 2019 1.085 1.090 1.073 1.073 3,720 +0.00(+0.31%)
Oct 22, 2019 1.050 1.090 1.050 1.070 27,252 -0.02(-1.65%)
Oct 21, 2019 1.090 1.090 1.080 1.088 88,608 +0.01(+1.20%)
Oct 18, 2019 1.060 1.080 1.050 1.075 52,800 +0.01(+1.42%)
Oct 17, 2019 1.030 1.066 1.030 1.060 13,234 +0.02(+1.92%)
Oct 16, 2019 1.030 1.040 1.029 1.040 63,308 -0.00(-0.48%)
Oct 15, 2019 1.030 1.059 1.030 1.045 23,840 +0.01(+1.46%)
Oct 14, 2019 1.050 1.059 1.030 1.030 30,033 -0.03(-2.83%)
Oct 11, 2019 1.040 1.070 1.030 1.060 7,500 +0.01(+0.47%)
Oct 10, 2019 1.034 1.079 1.020 1.055 59,015 +0.02(+2.43%)
Oct 09, 2019 1.030 1.040 0.9901 1.030 78,134 -0.02(-1.90%)
Oct 08, 2019 1.030 1.050 1.030 1.050 3,440 +0.01(+0.96%)
Oct 07, 2019 1.040 1.050 1.020 1.040 8,822 -0.01(-1.16%)
Oct 04, 2019 1.023 1.070 1.023 1.052 3,400 +0.01(+1.17%)
Oct 03, 2019 1.030 1.050 1.020 1.040 27,660 +0.02(+1.96%)
Oct 02, 2019 1.030 1.050 1.020 1.020 12,228 -0.01(-0.97%)
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.