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, 2020 1.150 1.150 1.150 66,804 +0.14(+13.86%)
Dec 30, 2020 1.000 1.030 0.9600 1.010 66,804 +0.01(+1.00%)
Dec 29, 2020 1.020 1.020 0.9900 1.000 26,210 -0.02(-1.96%)
Dec 28, 2020 1.030 1.030 1.010 1.020 8,905 -0.01(-0.97%)
Dec 24, 2020 1.010 1.030 1.010 1.030 2,300 +0.01(+0.98%)
Dec 23, 2020 1.030 1.030 1.000 1.020 7,015 -0.01(-0.97%)
Dec 22, 2020 1.010 1.030 1.000 1.030 9,782 +0.03(+3.00%)
Dec 21, 2020 1.025 1.025 0.9853 1.000 17,821 -0.01(-0.99%)
Dec 18, 2020 1.040 1.040 1.000 1.010 18,800 -0.01(-0.98%)
Dec 17, 2020 1.020 1.040 1.000 1.020 14,441 +0.00(+0.00%)
Dec 16, 2020 1.040 1.040 1.000 1.020 9,528 -0.02(-1.92%)
Dec 15, 2020 1.000 1.040 0.9800 1.040 49,870 +0.04(+4.00%)
Dec 14, 2020 1.040 1.040 1.000 1.000 27,435 -0.01(-0.99%)
Dec 11, 2020 1.030 1.030 0.9769 1.010 57,200 -0.02(-1.94%)
Dec 10, 2020 1.020 1.030 1.000 1.030 38,550 +0.04(+4.04%)
Dec 09, 2020 0.9600 1.019 0.9600 0.9900 27,984 +0.01(+0.64%)
Dec 08, 2020 0.9800 1.003 0.9660 0.9837 23,299 +0.00(+0.49%)
Dec 07, 2020 1.000 1.000 0.9461 0.9789 20,339 -0.00(-0.11%)
Dec 04, 2020 0.9700 0.9800 0.9651 0.9800 67,200 +0.03(+3.38%)
Dec 03, 2020 0.9255 0.9480 0.9150 0.9480 49,367 +0.04(+4.18%)
Dec 02, 2020 0.8900 0.9254 0.8705 0.9100 15,456 +0.02(+2.49%)
Dec 01, 2020 0.9400 0.9400 0.8704 0.8879 33,958 -0.05(-5.54%)
Nov 30, 2020 0.9100 0.9400 0.8900 0.9400 57,881 +0.02(+2.17%)
Nov 27, 2020 0.9000 0.9200 0.8721 0.9200 31,300 +0.02(+2.23%)
Nov 25, 2020 0.8708 0.8999 0.8551 0.8999 28,600 +0.03(+3.34%)
Nov 24, 2020 0.8700 0.8981 0.8440 0.8708 39,080 -0.01(-0.59%)
Nov 23, 2020 0.8700 0.9100 0.8288 0.8760 73,327 -0.01(-1.55%)
Nov 20, 2020 0.8695 0.8935 0.8483 0.8898 101,400 +0.03(+3.18%)
Nov 19, 2020 0.8400 0.8650 0.8301 0.8624 99,038 +0.01(+0.92%)
Nov 18, 2020 0.8600 0.8700 0.8230 0.8545 50,612 +0.00(+0.53%)
Nov 17, 2020 0.8700 0.8700 0.8100 0.8500 61,162 +0.01(+1.19%)
Nov 16, 2020 0.8700 0.8900 0.8000 0.8400 185,548 -0.03(-3.48%)
Nov 13, 2020 0.8800 0.8800 0.8503 0.8703 71,200 +0.00(+0.55%)
Nov 12, 2020 0.8200 0.8716 0.8184 0.8655 213,839 +0.04(+5.29%)
Nov 11, 2020 0.8200 0.8300 0.8000 0.8220 37,075 +0.02(+2.05%)
Nov 10, 2020 0.8087 0.8399 0.7900 0.8055 34,983 -0.01(-1.77%)
Nov 09, 2020 0.8000 0.8500 0.7900 0.8200 42,626 +0.04(+4.54%)
Nov 06, 2020 0.7608 0.7900 0.7600 0.7844 10,000 +0.02(+3.10%)
Nov 05, 2020 0.7700 0.7859 0.7510 0.7608 47,606 +0.00(+0.08%)
Nov 04, 2020 0.7600 0.7617 0.7600 0.7602 22,733 -0.01(-1.27%)
Nov 03, 2020 0.7600 0.7800 0.7400 0.7700 39,699 +0.02(+2.11%)
Nov 02, 2020 0.7800 0.7900 0.7501 0.7541 35,104 +0.01(+1.60%)
Oct 30, 2020 0.7789 0.7988 0.7205 0.7422 77,700 -0.02(-2.34%)
Oct 29, 2020 0.7500 0.7900 0.7300 0.7600 112,780 -0.02(-2.55%)
Oct 28, 2020 0.7540 0.8195 0.7540 0.7799 138,732 -0.03(-3.64%)
Oct 27, 2020 0.7450 0.8708 0.7450 0.8094 901,678 +0.06(+7.92%)
Oct 26, 2020 0.7700 0.7900 0.7400 0.7500 391,399 -0.05(-6.25%)
Oct 23, 2020 0.8700 0.8700 0.7701 0.8000 232,300 -0.02(-2.44%)
Oct 22, 2020 0.8200 0.9400 0.7700 0.8200 1,376,247 -0.03(-3.72%)
Oct 21, 2020 0.7984 0.9600 0.7912 0.8517 1,505,281 +0.05(+5.83%)
Oct 20, 2020 0.7818 0.8091 0.7802 0.8048 23,706 -0.01(-0.63%)
Oct 19, 2020 0.8100 0.8100 0.7802 0.8099 69,401 -0.00(-0.01%)
Oct 16, 2020 0.7852 0.8100 0.7852 0.8100 9,700 +0.00(+0.09%)
Oct 15, 2020 0.8150 0.8150 0.7772 0.8093 1,907 -0.01(-0.69%)
Oct 14, 2020 0.7750 0.8149 0.7750 0.8149 19,473 +0.01(+1.23%)
Oct 13, 2020 0.7871 0.8150 0.7740 0.8050 115,787 +0.01(+1.68%)
Oct 12, 2020 0.7872 0.8150 0.7871 0.7917 10,704 -0.03(-3.20%)
Oct 09, 2020 0.8199 0.8199 0.7831 0.8179 7,600 -0.00(-0.01%)
Oct 08, 2020 0.8001 0.8200 0.7810 0.8180 18,075 -0.00(-0.12%)
Oct 07, 2020 0.7869 0.8364 0.7801 0.8190 71,249 +0.03(+3.93%)
Oct 06, 2020 0.8100 0.8385 0.7730 0.7880 76,636 -0.01(-1.33%)
Oct 05, 2020 0.7749 0.8100 0.7716 0.7986 61,564 -0.00(-0.04%)
Oct 02, 2020 0.7000 0.7990 0.7000 0.7989 61,800 +0.02(+3.10%)
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.