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

Spar Group Inc (NQ: SGRP )

2.290 +0.080 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2014 1.950 1.990 1.950 1.970 3,802 +0.00(+0.00%)
Feb 27, 2014 1.970 1.980 1.950 1.970 10,374 -0.06(-2.91%)
Feb 26, 2014 2.029 2.029 2.029 2.029 200 +0.03(+1.45%)
Feb 25, 2014 2.040 2.040 2.000 2.000 23,536 +0.00(+0.00%)
Feb 24, 2014 2.023 2.120 2.000 2.000 20,551 -0.12(-5.66%)
Feb 21, 2014 2.150 2.150 2.100 2.120 19,809 -0.03(-1.40%)
Feb 20, 2014 2.000 2.170 2.000 2.150 125,165 +0.14(+6.97%)
Feb 19, 2014 2.000 2.010 1.981 2.010 7,338 +0.04(+2.03%)
Feb 18, 2014 1.990 2.030 1.970 1.970 7,724 -0.02(-1.01%)
Feb 14, 2014 2.000 1.990 1.990 1.990 2,400 -0.01(-0.50%)
Feb 12, 2014 2.000 2.000 2.000 2.000 6,900 +0.02(+0.96%)
Feb 11, 2014 1.980 1.981 1.980 1.981 3,905 -0.02(-0.95%)
Feb 10, 2014 2.000 2.000 2.000 2.000 625 +0.02(+1.01%)
Feb 07, 2014 1.970 1.980 1.970 1.980 6,802 -0.00(-0.01%)
Feb 06, 2014 1.990 1.990 1.970 1.980 29,144 -0.05(-2.46%)
Feb 04, 2014 1.980 2.030 2.030 2.030 9 +0.14(+7.41%)
Feb 03, 2014 1.960 1.960 1.890 1.890 7,663 -0.07(-3.57%)
Jan 31, 2014 2.000 2.000 1.950 1.960 82,837 +0.01(+0.51%)
Jan 30, 2014 1.990 1.990 1.950 1.950 16,920 -0.06(-2.98%)
Jan 29, 2014 2.010 2.010 2.010 2.010 1,010 -0.01(-0.50%)
Jan 28, 2014 2.020 2.020 2.020 2.020 610 +0.00(+0.00%)
Jan 27, 2014 1.860 2.060 1.850 2.020 21,237 +0.16(+8.60%)
Jan 24, 2014 1.980 1.980 1.860 1.860 7,600 -0.07(-3.63%)
Jan 23, 2014 1.900 1.930 1.880 1.930 12,103 -0.02(-1.03%)
Jan 22, 2014 1.850 1.980 1.830 1.950 12,736 +0.09(+4.84%)
Jan 21, 2014 1.861 1.900 1.860 1.860 8,448 -0.01(-0.53%)
Jan 17, 2014 1.890 1.870 1.870 1.870 3,400 -0.02(-1.06%)
Jan 16, 2014 1.910 2.000 1.860 1.890 9,717 +0.04(+2.17%)
Jan 15, 2014 1.910 1.910 1.850 1.850 1,143 -0.06(-3.14%)
Jan 14, 2014 1.920 1.970 1.860 1.910 15,874 +0.00(+0.01%)
Jan 13, 2014 1.842 1.910 1.842 1.910 1,100 -0.01(-0.73%)
Jan 10, 2014 1.810 1.940 1.810 1.924 3,331 +0.06(+3.44%)
Jan 09, 2014 1.940 1.940 1.860 1.860 529 -0.08(-4.12%)
Jan 08, 2014 1.940 1.940 1.940 1.940 2,068 +0.10(+5.43%)
Jan 07, 2014 1.860 1.860 1.830 1.840 3,852 -0.01(-0.54%)
Jan 06, 2014 1.840 1.850 1.820 1.850 12,021 +0.02(+1.09%)
Jan 03, 2014 1.860 1.890 1.830 1.830 5,458 -0.03(-1.61%)
Jan 02, 2014 1.860 1.860 1.860 1.860 975 -0.12(-6.06%)
Dec 31, 2013 1.850 1.980 1.980 1.980 10,300 +0.11(+5.88%)
Dec 30, 2013 2.000 2.040 1.870 1.870 10,559 -0.13(-6.49%)
Dec 27, 2013 1.950 2.000 1.950 2.000 8,241 +0.05(+2.57%)
Dec 26, 2013 1.950 1.950 1.950 1.950 303 -0.03(-1.52%)
Dec 23, 2013 1.870 1.980 1.980 1.980 4,500 +0.15(+8.20%)
Dec 20, 2013 2.000 2.000 1.830 1.830 19,353 -0.17(-8.50%)
Dec 19, 2013 1.887 2.010 1.870 2.000 10,131 +0.06(+3.09%)
Dec 18, 2013 1.940 2.000 1.940 1.940 5,296 -0.06(-3.00%)
Dec 17, 2013 1.871 2.000 1.871 2.000 7,869 +0.00(+0.00%)
Dec 16, 2013 2.000 2.000 1.979 2.000 56,863 +0.02(+1.27%)
Dec 13, 2013 2.020 2.020 1.867 1.975 800 -0.02(-1.25%)
Dec 12, 2013 1.853 2.000 1.853 2.000 25,186 +0.10(+5.26%)
Dec 11, 2013 1.921 2.000 1.900 1.900 3,764 -0.10(-5.00%)
Dec 10, 2013 2.000 2.000 1.811 2.000 9,199 +0.04(+2.04%)
Dec 09, 2013 1.850 1.970 1.850 1.960 6,002 +0.07(+3.70%)
Dec 06, 2013 1.880 1.890 1.880 1.890 0 +0.02(+1.07%)
Dec 05, 2013 1.870 1.870 1.870 1.870 0 +0.02(+1.03%)
Dec 04, 2013 1.850 1.860 1.800 1.851 0 -0.03(-1.54%)
Dec 03, 2013 1.870 1.970 1.870 1.880 0 -0.01(-0.53%)
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.