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

Spar Group Inc (NQ: SGRP )

2.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 1.190 1.240 1.170 1.230 82,872 +0.01(+0.82%)
Dec 30, 2021 1.150 1.250 1.150 1.220 124,646 +0.05(+4.27%)
Dec 29, 2021 1.220 1.220 1.160 1.170 53,073 -0.02(-1.68%)
Dec 28, 2021 1.190 1.220 1.180 1.190 48,268 +0.02(+2.15%)
Dec 27, 2021 1.220 1.260 1.160 1.165 94,779 -0.03(-2.92%)
Dec 23, 2021 1.220 1.230 1.180 1.200 40,074 -0.03(-2.44%)
Dec 22, 2021 1.170 1.256 1.160 1.230 83,876 +0.06(+5.13%)
Dec 21, 2021 1.170 1.200 1.150 1.170 75,057 -0.01(-0.85%)
Dec 20, 2021 1.170 1.180 1.130 1.180 76,259 -0.01(-0.84%)
Dec 17, 2021 1.200 1.220 1.180 1.190 31,742 -0.01(-0.83%)
Dec 16, 2021 1.210 1.238 1.170 1.200 75,146 -0.01(-0.83%)
Dec 15, 2021 1.170 1.220 1.110 1.210 152,305 +0.02(+1.68%)
Dec 14, 2021 1.260 1.280 1.160 1.190 210,998 -0.08(-6.30%)
Dec 13, 2021 1.370 1.370 1.270 1.270 143,051 -0.10(-7.30%)
Dec 10, 2021 1.300 1.430 1.300 1.370 509,476 +0.11(+8.73%)
Dec 09, 2021 1.350 1.350 1.243 1.260 362,328 -0.09(-6.66%)
Dec 08, 2021 1.320 1.370 1.300 1.350 321,991 +0.04(+3.05%)
Dec 07, 2021 1.400 1.400 1.280 1.310 519,735 -0.04(-2.96%)
Dec 06, 2021 1.300 1.380 1.280 1.350 133,849 +0.06(+4.65%)
Dec 03, 2021 1.380 1.380 1.280 1.290 126,077 -0.03(-2.27%)
Dec 02, 2021 1.350 1.355 1.300 1.320 154,640 -0.05(-3.65%)
Dec 01, 2021 1.370 1.470 1.350 1.370 219,785 +0.00(+0.00%)
Nov 30, 2021 1.350 1.350 1.315 1.370 197,777 +0.02(+1.48%)
Nov 29, 2021 1.360 1.380 1.330 1.350 89,877 -0.01(-0.74%)
Nov 26, 2021 1.370 1.390 1.320 1.360 39,771 -0.03(-2.16%)
Nov 24, 2021 1.370 1.400 1.300 1.390 61,715 +0.02(+1.46%)
Nov 23, 2021 1.350 1.400 1.310 1.370 247,431 +0.02(+1.48%)
Nov 22, 2021 1.360 1.390 1.320 1.350 123,520 +0.00(+0.00%)
Nov 19, 2021 1.400 1.410 1.300 1.350 181,941 -0.05(-3.57%)
Nov 18, 2021 1.460 1.420 1.384 1.400 170,090 -0.07(-4.76%)
Nov 17, 2021 1.470 1.477 1.420 1.470 80,853 -0.01(-0.34%)
Nov 16, 2021 1.490 1.520 1.450 1.475 85,838 -0.00(-0.34%)
Nov 15, 2021 1.480 1.500 1.450 1.480 140,192 -0.01(-0.67%)
Nov 12, 2021 1.490 1.600 1.440 1.490 100,676 +0.00(+0.00%)
Nov 11, 2021 1.480 1.500 1.420 1.490 158,937 -0.01(-0.67%)
Nov 10, 2021 1.530 1.500 165,185 -0.05(-3.23%)
Nov 09, 2021 1.590 1.650 1.540 1.550 237,951 -0.10(-6.06%)
Nov 08, 2021 1.690 1.700 1.623 1.650 193,725 -0.06(-3.51%)
Nov 05, 2021 1.650 1.740 1.530 1.710 594,235 +0.07(+4.27%)
Nov 04, 2021 1.550 1.650 1.530 1.640 1,750,450 +0.08(+5.13%)
Nov 03, 2021 1.550 1.615 1.490 1.560 111,734 +0.02(+1.30%)
Nov 02, 2021 1.550 1.550 1.510 1.540 55,626 +0.03(+1.99%)
Nov 01, 2021 1.500 1.510 1.488 1.510 74,583 +0.06(+4.14%)
Oct 29, 2021 1.490 1.502 1.440 1.450 27,545 -0.05(-3.33%)
Oct 28, 2021 1.510 1.520 1.450 1.500 46,407 -0.02(-1.32%)
Oct 27, 2021 1.550 1.554 1.460 1.520 44,661 -0.01(-0.65%)
Oct 26, 2021 1.440 1.530 256,796 +0.07(+4.79%)
Oct 25, 2021 1.420 1.490 1.380 1.460 117,963 +0.04(+2.82%)
Oct 22, 2021 1.490 1.490 1.380 1.420 232,268 -0.06(-4.23%)
Oct 21, 2021 1.510 1.520 1.483 1.483 10,109 -0.02(-1.15%)
Oct 20, 2021 1.500 1.540 1.460 1.500 61,249 -0.01(-0.70%)
Oct 19, 2021 1.550 1.550 1.470 1.511 79,347 -0.02(-1.27%)
Oct 18, 2021 1.490 1.550 1.490 1.530 83,006 +0.06(+4.08%)
Oct 15, 2021 1.440 1.550 1.440 1.470 247,668 +0.03(+2.08%)
Oct 14, 2021 1.450 1.450 1.410 1.440 21,408 +0.02(+1.41%)
Oct 13, 2021 1.430 1.450 1.410 1.420 28,131 -0.01(-0.70%)
Oct 12, 2021 1.450 1.485 1.400 1.430 99,353 -0.03(-2.05%)
Oct 11, 2021 1.430 1.520 1.430 1.460 38,647 +0.01(+0.69%)
Oct 08, 2021 1.470 1.510 1.440 1.450 23,776 -0.01(-0.68%)
Oct 07, 2021 1.410 1.530 1.400 1.460 61,219 +0.03(+2.10%)
Oct 06, 2021 1.390 1.450 1.380 1.430 68,270 -0.01(-0.69%)
Oct 05, 2021 1.400 1.550 1.400 1.440 311,922 +0.04(+2.86%)
Oct 04, 2021 1.410 1.480 1.380 1.400 106,054 -0.03(-2.10%)
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.