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, 2018 1.211 1.280 1.211 1.240 6,933 -0.05(-3.88%)
Feb 27, 2018 1.270 1.305 1.260 1.290 22,498 +0.02(+1.57%)
Feb 26, 2018 1.200 1.286 1.192 1.270 79,443 +0.06(+4.96%)
Feb 23, 2018 1.250 1.250 1.200 1.210 39,932 -0.04(-3.20%)
Feb 22, 2018 1.260 1.260 1.226 1.250 18,301 -0.02(-1.57%)
Feb 21, 2018 1.230 1.270 1.230 1.270 21,897 +0.05(+4.10%)
Feb 20, 2018 1.200 1.276 1.200 1.220 36,095 +0.00(+0.00%)
Feb 16, 2018 1.220 1.220 1.220 0 -0.10(-7.58%)
Feb 15, 2018 1.350 1.353 1.260 1.320 45,204 -0.03(-2.22%)
Feb 14, 2018 1.320 1.360 1.291 1.350 34,057 +0.02(+1.50%)
Feb 13, 2018 1.250 1.330 1.250 1.330 19,977 +0.07(+5.56%)
Feb 12, 2018 1.360 1.370 1.250 1.260 31,914 -0.09(-6.67%)
Feb 09, 2018 1.310 1.430 1.150 1.350 181,114 +0.04(+3.05%)
Feb 08, 2018 1.290 1.360 1.250 1.310 85,381 +0.02(+1.55%)
Feb 07, 2018 1.270 1.270 1.241 1.290 47,742 -0.01(-0.77%)
Feb 06, 2018 1.220 1.329 1.170 1.300 82,393 -0.02(-1.52%)
Feb 05, 2018 1.400 1.420 1.290 1.320 139,797 -0.07(-5.04%)
Feb 02, 2018 1.470 1.530 1.350 1.390 222,063 -0.08(-5.44%)
Feb 01, 2018 1.470 1.520 1.440 1.470 127,417 -0.06(-3.92%)
Jan 31, 2018 1.620 1.650 1.510 1.530 115,132 -0.10(-6.13%)
Jan 30, 2018 1.780 1.781 1.601 1.630 269,337 -0.15(-8.43%)
Jan 29, 2018 1.550 1.790 1.510 1.780 908,193 +0.24(+15.58%)
Jan 26, 2018 1.540 1.560 1.500 1.540 121,329 +0.01(+0.65%)
Jan 25, 2018 1.500 1.540 1.460 1.530 187,662 +0.04(+2.68%)
Jan 24, 2018 1.510 1.560 1.410 1.490 267,818 -0.02(-1.32%)
Jan 23, 2018 1.550 1.740 1.490 1.510 362,426 +0.01(+0.67%)
Jan 22, 2018 1.400 1.510 1.350 1.500 214,085 +0.06(+4.17%)
Jan 19, 2018 1.600 1.635 1.420 1.440 522,523 -0.21(-12.73%)
Jan 18, 2018 1.480 1.739 1.480 1.650 692,354 +0.14(+9.27%)
Jan 17, 2018 1.750 1.750 1.500 1.510 576,543 -0.29(-16.11%)
Jan 16, 2018 2.030 2.030 1.650 1.800 1,313,850 -0.18(-9.09%)
Jan 12, 2018 1.980 1.980 1.980 0 +0.74(+59.68%)
Jan 11, 2018 1.320 1.390 1.230 1.240 206,447 -0.01(-0.80%)
Jan 10, 2018 1.360 1.360 1.220 1.250 14,748 -0.08(-6.01%)
Jan 09, 2018 1.310 1.350 1.210 1.330 57,781 +0.01(+0.75%)
Jan 08, 2018 1.270 1.386 1.270 1.320 27,807 +0.02(+1.54%)
Jan 05, 2018 1.280 1.360 1.271 1.300 28,913 -0.01(-0.76%)
Jan 04, 2018 1.190 1.330 1.190 1.310 75,923 +0.08(+6.50%)
Jan 03, 2018 1.290 1.350 1.180 1.230 44,175 -0.04(-3.15%)
Jan 02, 2018 1.260 1.490 1.160 1.270 376,533 +0.04(+3.25%)
Dec 29, 2017 1.230 1.230 1.230 0 +0.02(+1.65%)
Dec 28, 2017 1.180 1.230 1.180 1.210 38,952 +0.00(+0.06%)
Dec 27, 2017 1.180 1.259 1.180 1.209 91,105 +0.03(+2.42%)
Dec 26, 2017 1.140 1.260 1.140 1.181 61,233 +0.01(+0.91%)
Dec 22, 2017 1.198 1.200 1.147 1.170 60,616 -0.04(-3.31%)
Dec 21, 2017 1.142 1.250 1.142 1.210 105,472 +0.08(+7.08%)
Dec 20, 2017 1.130 1.157 1.130 1.130 41,097 -0.03(-2.74%)
Dec 19, 2017 1.180 1.180 1.150 1.162 11,468 +0.00(+0.16%)
Dec 18, 2017 1.150 1.190 1.150 1.160 38,481 +0.00(+0.00%)
Dec 15, 2017 1.150 1.190 1.150 1.160 26,150 +0.00(+0.00%)
Dec 14, 2017 1.190 1.190 1.150 1.160 18,069 +0.00(+0.00%)
Dec 13, 2017 1.140 1.190 1.140 1.160 52,346 +0.03(+2.65%)
Dec 12, 2017 1.110 1.179 1.110 1.130 54,290 -0.06(-5.03%)
Dec 11, 2017 1.090 1.300 1.070 1.190 374,187 +0.13(+12.26%)
Dec 08, 2017 1.080 1.155 1.050 1.060 73,288 -0.02(-1.89%)
Dec 07, 2017 1.120 1.120 1.120 1.080 14,570 -0.03(-2.97%)
Dec 06, 2017 1.143 1.168 1.100 1.113 81,651 -0.04(-3.17%)
Dec 05, 2017 1.140 1.195 1.131 1.150 57,641 +0.01(+0.88%)
Dec 04, 2017 1.140 1.140 1.127 1.140 119,155 -0.17(-12.98%)
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.