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

Spar Group Inc (NQ: SGRP )

2.633 +0.253 (+10.62%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 28, 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 (%)
Feb 28, 2013 1.830 1.990 1.770 1.770 31,024 -0.12(-6.31%)
Feb 27, 2013 1.830 1.889 1.750 1.889 32,427 +0.14(+7.95%)
Feb 26, 2013 1.800 1.820 1.750 1.750 7,300 -0.04(-2.23%)
Feb 25, 2013 1.810 1.810 1.790 1.790 4,600 +0.04(+2.29%)
Feb 22, 2013 1.750 1.750 1.750 1.750 700 -0.04(-2.23%)
Feb 21, 2013 1.740 1.790 1.740 1.790 12,779 -0.04(-2.19%)
Feb 20, 2013 1.830 1.830 1.830 1.830 671 +0.07(+3.98%)
Feb 19, 2013 1.760 1.770 1.750 1.760 2,658 +0.02(+1.14%)
Feb 15, 2013 1.740 1.740 1.740 1.740 600 +0.02(+1.17%)
Feb 14, 2013 1.800 1.870 1.710 1.720 26,350 -0.06(-3.37%)
Feb 13, 2013 1.805 1.820 1.720 1.780 39,673 -0.03(-1.66%)
Feb 12, 2013 1.820 1.820 1.810 1.810 4,950 -0.01(-0.55%)
Feb 11, 2013 1.860 1.860 1.820 1.820 1,900 -0.02(-1.19%)
Feb 08, 2013 1.810 1.850 1.800 1.842 10,264 +0.04(+2.33%)
Feb 07, 2013 1.820 2.250 1.800 1.800 24,852 +0.00(+0.00%)
Feb 06, 2013 1.800 1.800 1.800 1.800 4,700 +0.06(+3.45%)
Feb 04, 2013 1.900 1.930 1.710 1.740 8,532 -0.20(-10.31%)
Feb 01, 2013 1.800 1.940 1.780 1.940 10,750 +0.14(+7.78%)
Jan 31, 2013 1.680 1.810 1.680 1.800 17,450 +0.06(+3.45%)
Jan 30, 2013 1.700 1.740 1.700 1.740 350 +0.03(+1.75%)
Jan 29, 2013 1.710 1.790 1.710 1.710 3,875 -0.00(-0.01%)
Jan 28, 2013 1.800 1.800 1.710 1.710 525 -0.09(-4.99%)
Jan 25, 2013 1.800 1.800 1.800 1.800 500 +0.00(+0.01%)
Jan 24, 2013 1.792 1.800 1.792 1.800 350 +0.09(+5.25%)
Jan 23, 2013 1.730 1.730 1.710 1.710 12,533 -0.00(-0.16%)
Jan 22, 2013 1.713 1.713 1.713 1.713 200 -0.04(-2.13%)
Jan 18, 2013 1.760 1.760 1.730 1.750 14,488 +0.00(+0.00%)
Jan 17, 2013 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Jan 16, 2013 1.850 1.880 1.710 1.750 4,306 -0.09(-5.10%)
Jan 15, 2013 1.760 1.844 1.760 1.844 9,600 +0.07(+3.95%)
Jan 14, 2013 1.790 1.790 1.710 1.774 6,500 +0.07(+4.35%)
Jan 11, 2013 1.700 1.700 1.700 1.700 100 -0.18(-9.57%)
Jan 10, 2013 1.930 1.930 1.880 1.880 1,138 +0.08(+4.44%)
Jan 08, 2013 1.740 1.800 1.800 1.800 2,200 +0.09(+5.26%)
Jan 07, 2013 1.700 1.710 1.700 1.710 1,775 +0.01(+0.59%)
Jan 03, 2013 1.700 1.700 1.700 1.700 125 +0.00(+0.00%)
Jan 02, 2013 1.730 1.780 1.700 1.700 5,500 -0.05(-2.86%)
Dec 31, 2012 1.700 1.780 1.700 1.750 22,950 -0.08(-4.37%)
Dec 28, 2012 1.710 1.830 1.690 1.830 4,957 +0.14(+8.28%)
Dec 27, 2012 1.740 1.750 1.690 1.690 2,369 -0.01(-0.59%)
Dec 26, 2012 1.690 1.720 1.690 1.700 4,616 -0.01(-0.58%)
Dec 21, 2012 1.780 1.710 1.710 1.710 6,900 -0.12(-6.56%)
Dec 19, 2012 1.830 1.830 1.830 1.830 1,700 +0.11(+6.40%)
Dec 18, 2012 1.830 1.830 1.720 1.720 3,744 -0.07(-3.91%)
Dec 17, 2012 1.690 1.800 1.690 1.790 2,660 +0.07(+4.07%)
Dec 14, 2012 1.910 1.910 1.690 1.720 40,255 -0.19(-9.95%)
Dec 13, 2012 1.910 1.910 1.910 1.910 125 +0.05(+2.69%)
Dec 12, 2012 1.860 1.860 1.860 1.860 100 -0.08(-4.12%)
Dec 10, 2012 1.860 1.940 1.940 1.940 2,700 +0.06(+3.19%)
Dec 07, 2012 1.880 1.940 1.880 1.880 1,150 +0.01(+0.53%)
Dec 06, 2012 1.870 1.870 1.870 1.870 563 +0.01(+0.54%)
Dec 05, 2012 1.860 1.900 1.860 1.860 8,700 +0.00(+0.00%)
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.