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 30, 2022 1.165 1.360 1.165 1.300 15,923 +0.05(+4.00%)
Dec 29, 2022 1.220 1.250 1.220 1.250 34,045 +0.06(+5.11%)
Dec 28, 2022 1.210 1.212 1.165 1.189 20,014 -0.02(-1.72%)
Dec 27, 2022 1.190 1.230 1.190 1.210 17,930 +0.00(+0.32%)
Dec 23, 2022 1.205 1.206 1.181 1.206 6,364 +0.01(+0.52%)
Dec 22, 2022 1.200 1.210 1.190 1.200 13,772 +0.00(+0.00%)
Dec 21, 2022 1.290 1.290 1.200 1.200 111,926 -0.09(-6.98%)
Dec 20, 2022 1.220 1.290 1.220 1.290 6,935 +0.01(+0.78%)
Dec 19, 2022 1.380 1.380 1.250 1.280 18,629 -0.12(-8.57%)
Dec 16, 2022 1.360 1.400 1.210 1.400 6,346 +0.09(+6.87%)
Dec 15, 2022 1.260 1.310 1.260 1.310 13,869 +0.04(+3.15%)
Dec 14, 2022 1.290 1.310 1.260 1.270 7,586 -0.02(-1.55%)
Dec 13, 2022 1.310 1.389 1.290 1.290 9,600 -0.02(-1.53%)
Dec 12, 2022 1.370 1.370 1.288 1.310 13,674 +0.01(+0.78%)
Dec 09, 2022 1.280 1.300 1.250 1.300 21,635 +0.01(+0.97%)
Dec 08, 2022 1.290 1.320 1.280 1.287 6,284 +0.02(+1.37%)
Dec 07, 2022 1.270 1.280 1.260 1.270 18,722 -0.03(-2.31%)
Dec 06, 2022 1.307 1.316 1.300 1.300 52,108 +0.00(+0.00%)
Dec 05, 2022 1.320 1.320 1.285 1.300 18,388 -0.02(-1.52%)
Dec 02, 2022 1.280 1.340 1.280 1.320 9,671 -0.01(-0.61%)
Dec 01, 2022 1.313 1.370 1.313 1.328 6,051 -0.03(-2.04%)
Nov 30, 2022 1.320 1.356 1.300 1.356 7,746 +0.05(+3.50%)
Nov 29, 2022 1.352 1.352 1.310 1.310 8,125 -0.04(-2.96%)
Nov 28, 2022 1.420 1.440 1.350 1.350 16,103 -0.07(-4.88%)
Nov 25, 2022 1.419 1.419 1.419 1.419 1,141 -0.00(-0.05%)
Nov 23, 2022 1.380 1.440 1.360 1.420 19,764 +0.02(+1.43%)
Nov 22, 2022 1.220 1.428 1.220 1.400 48,113 +0.17(+13.50%)
Nov 21, 2022 1.293 1.320 1.210 1.234 32,104 -0.09(-6.55%)
Nov 18, 2022 1.286 1.320 1.250 1.320 13,711 -0.00(-0.01%)
Nov 17, 2022 1.317 1.340 1.290 1.320 15,016 -0.01(-0.75%)
Nov 16, 2022 1.350 1.350 1.330 1.330 2,403 -0.02(-1.48%)
Nov 15, 2022 1.385 1.390 1.330 1.350 16,853 +0.00(+0.00%)
Nov 14, 2022 1.310 1.410 1.310 1.350 32,944 -0.06(-4.26%)
Nov 11, 2022 1.360 1.430 1.320 1.410 5,673 +0.02(+1.43%)
Nov 10, 2022 1.380 1.420 1.360 1.390 14,203 +0.03(+2.47%)
Nov 09, 2022 1.360 1.380 1.350 1.357 32,215 -0.01(-0.98%)
Nov 08, 2022 1.360 1.500 1.360 1.370 43,169 +0.01(+0.74%)
Nov 07, 2022 1.360 1.392 1.342 1.360 32,535 -0.03(-2.16%)
Nov 04, 2022 1.420 1.490 1.320 1.390 139,387 -0.09(-6.08%)
Nov 03, 2022 1.460 1.490 1.430 1.480 26,576 -0.04(-2.63%)
Nov 02, 2022 1.520 1.560 1.480 1.520 54,802 -0.07(-4.40%)
Nov 01, 2022 1.630 1.679 1.510 1.590 31,675 -0.04(-2.45%)
Oct 31, 2022 1.770 1.795 1.560 1.630 194,113 -0.21(-11.41%)
Oct 28, 2022 1.800 1.840 1.770 1.840 61,842 +0.02(+1.10%)
Oct 27, 2022 1.900 1.900 1.780 1.820 62,003 -0.10(-5.21%)
Oct 26, 2022 1.950 1.970 1.900 1.920 36,626 -0.03(-1.54%)
Oct 25, 2022 1.930 1.970 1.890 1.950 55,652 +0.05(+2.63%)
Oct 24, 2022 1.860 1.950 1.840 1.900 97,625 +0.09(+4.97%)
Oct 21, 2022 1.790 1.820 1.776 1.810 43,157 +0.08(+4.62%)
Oct 20, 2022 1.760 1.770 1.720 1.730 25,652 -0.03(-1.70%)
Oct 19, 2022 1.740 1.805 1.740 1.760 31,909 +0.03(+1.73%)
Oct 18, 2022 1.750 1.870 1.730 1.730 20,722 +0.00(+0.00%)
Oct 17, 2022 1.700 1.790 1.700 1.730 19,356 +0.05(+2.98%)
Oct 14, 2022 1.736 1.736 1.660 1.680 15,011 +0.00(+0.00%)
Oct 13, 2022 1.660 1.735 1.660 1.680 12,972 +0.02(+1.20%)
Oct 12, 2022 1.760 1.760 1.631 1.660 43,726 -0.10(-5.68%)
Oct 11, 2022 1.800 1.840 1.640 1.760 37,835 -0.03(-1.68%)
Oct 10, 2022 1.830 1.950 1.630 1.790 274,734 +0.06(+3.47%)
Oct 07, 2022 1.900 1.900 1.690 1.730 97,781 -0.07(-3.89%)
Oct 06, 2022 1.690 1.810 1.670 1.800 88,163 +0.09(+5.26%)
Oct 05, 2022 1.690 1.740 1.665 1.710 28,034 +0.02(+1.18%)
Oct 04, 2022 1.650 1.690 1.630 1.690 89,864 +0.07(+4.32%)
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.