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

Spar Group Inc (NQ: SGRP )

2.380 +0.090 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2005 1.200 1.350 1.200 1.350 8,450 +0.03(+2.27%)
Mar 30, 2005 1.210 1.331 1.210 1.320 7,505 +0.04(+3.13%)
Mar 29, 2005 1.360 1.360 1.279 1.280 8,700 -0.07(-5.19%)
Mar 28, 2005 1.349 1.350 1.349 1.350 200 +0.00(+0.07%)
Mar 24, 2005 1.350 1.360 1.349 1.349 5,300 +0.10(+7.92%)
Mar 23, 2005 1.390 1.390 1.230 1.250 16,640 -0.10(-7.41%)
Mar 22, 2005 1.270 1.350 1.270 1.350 3,699 +0.09(+7.06%)
Mar 21, 2005 1.240 1.380 1.240 1.261 23,500 +0.02(+1.69%)
Mar 18, 2005 1.260 1.350 1.170 1.240 13,341 -0.06(-4.62%)
Mar 17, 2005 1.300 1.400 1.210 1.300 96,280 +0.47(+56.63%)
Mar 16, 2005 0.8600 0.8600 0.8300 0.8300 4,000 -0.01(-1.19%)
Mar 15, 2005 0.8400 0.8400 0.8400 0.8400 110 -0.02(-2.78%)
Mar 14, 2005 0.9000 1.000 0.8640 0.8640 8,900 -0.02(-1.82%)
Mar 11, 2005 0.8500 0.9000 0.8100 0.8800 4,524 +0.02(+2.33%)
Mar 10, 2005 0.8820 0.9400 0.8400 0.8600 12,000 -0.08(-8.51%)
Mar 09, 2005 0.8700 0.9400 0.8700 0.9400 733 +0.01(+1.08%)
Mar 08, 2005 0.8710 0.9300 0.8710 0.9300 300 +0.09(+10.71%)
Mar 07, 2005 0.9100 1.010 0.8400 0.8400 23,400 -0.02(-2.44%)
Mar 04, 2005 0.9700 0.9710 0.8200 0.8610 5,440 -0.08(-8.50%)
Mar 03, 2005 0.9410 0.9410 0.9410 0.9410 200 +0.00(+0.00%)
Mar 02, 2005 0.9410 0.9410 0.9410 0.9410 100 +0.00(+0.11%)
Mar 01, 2005 0.9400 0.9900 0.9400 0.9400 4,900 +0.01(+1.08%)
Feb 28, 2005 0.9300 0.9300 0.9300 0.9300 100 -0.01(-1.17%)
Feb 25, 2005 1.001 1.001 0.9410 0.9410 1,950 -0.08(-7.75%)
Feb 24, 2005 1.020 1.020 1.020 1.020 2,100 +0.00(+0.00%)
Feb 23, 2005 0.9590 1.050 0.9590 1.020 32,488 +0.09(+10.15%)
Feb 22, 2005 0.9600 0.9600 0.9260 0.9260 1,100 -0.07(-7.40%)
Feb 18, 2005 1.000 1.000 0.9800 1.000 2,700 -0.01(-0.99%)
Feb 17, 2005 1.010 1.019 0.9600 1.010 2,825 +0.07(+7.56%)
Feb 16, 2005 0.9200 0.9390 0.9200 0.9390 1,100 -0.00(-0.11%)
Feb 15, 2005 0.9100 0.9400 0.9100 0.9400 1,650 -0.01(-1.05%)
Feb 14, 2005 0.9900 1.000 0.9200 0.9500 5,400 +0.04(+4.40%)
Feb 11, 2005 0.9500 1.010 0.9100 0.9100 4,400 -0.10(-9.90%)
Feb 10, 2005 0.9100 1.010 0.8900 1.010 15,852 +0.04(+4.12%)
Feb 09, 2005 0.9700 1.000 0.9700 0.9700 4,400 -0.03(-3.00%)
Feb 08, 2005 1.000 1.000 0.9990 1.000 900 +0.00(+0.00%)
Feb 07, 2005 1.000 1.000 0.9100 1.000 3,100 -0.01(-0.99%)
Feb 04, 2005 0.9900 1.050 0.9900 1.010 14,850 +0.07(+7.45%)
Feb 03, 2005 0.9900 0.9900 0.9200 0.9400 2,820 -0.05(-5.15%)
Feb 02, 2005 1.000 1.000 0.9910 0.9910 1,600 +0.03(+3.23%)
Feb 01, 2005 1.050 1.050 0.9600 0.9600 3,000 -0.09(-8.57%)
Jan 31, 2005 1.070 1.070 1.050 1.050 2,100 -0.04(-3.67%)
Jan 28, 2005 1.090 1.090 1.090 1.090 100 -0.01(-0.91%)
Jan 27, 2005 1.130 1.140 1.050 1.100 5,600 -0.02(-1.79%)
Jan 26, 2005 0.9700 1.240 0.9600 1.120 9,400 +0.20(+22.27%)
Jan 25, 2005 0.9010 0.9900 0.9010 0.9160 7,900 +0.03(+2.92%)
Jan 24, 2005 0.9800 1.176 0.8200 0.8900 70,580 -0.11(-11.00%)
Jan 21, 2005 1.040 1.040 1.000 1.000 4,588 -0.01(-0.99%)
Jan 20, 2005 1.010 1.010 1.000 1.010 3,900 +0.01(+1.00%)
Jan 19, 2005 1.090 1.090 1.000 1.000 21,629 -0.05(-4.76%)
Jan 18, 2005 1.070 1.120 1.050 1.050 15,994 -0.05(-4.55%)
Jan 14, 2005 1.060 1.100 1.060 1.100 1,970 +0.03(+3.00%)
Jan 13, 2005 1.050 1.120 1.010 1.068 4,570 -0.01(-1.11%)
Jan 12, 2005 1.050 1.080 1.000 1.080 11,874 +0.04(+3.85%)
Jan 11, 2005 1.050 1.060 1.010 1.040 29,826 -0.01(-1.05%)
Jan 10, 2005 1.130 1.160 1.050 1.051 17,997 -0.01(-0.85%)
Jan 07, 2005 1.060 1.180 1.050 1.060 16,082 -0.04(-3.64%)
Jan 06, 2005 1.210 1.210 1.100 1.100 14,300 -0.13(-10.50%)
Jan 05, 2005 1.360 1.360 1.080 1.229 45,439 +0.05(+4.15%)
Jan 04, 2005 1.150 1.550 1.150 1.180 173,722 +0.16(+15.57%)
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.