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 (%)
Mar 29, 2018 1.400 1.400 1.400 0 +0.08(+6.06%)
Mar 28, 2018 1.360 1.361 1.300 1.320 35,471 -0.03(-2.22%)
Mar 27, 2018 1.320 1.367 1.300 1.350 54,723 +0.02(+1.50%)
Mar 26, 2018 1.380 1.450 1.310 1.330 194,398 -0.03(-2.21%)
Mar 23, 2018 1.340 1.390 1.300 1.360 52,280 +0.03(+2.26%)
Mar 22, 2018 1.430 1.430 1.310 1.330 75,656 -0.11(-7.64%)
Mar 21, 2018 1.450 1.500 1.440 1.440 69,197 -0.02(-1.37%)
Mar 20, 2018 1.500 1.540 1.410 1.460 82,155 -0.04(-2.67%)
Mar 19, 2018 1.700 1.700 1.450 1.500 208,469 -0.14(-8.54%)
Mar 16, 2018 1.890 1.919 1.600 1.640 273,789 -0.25(-13.23%)
Mar 15, 2018 1.540 1.950 1.500 1.890 763,744 +0.39(+26.00%)
Mar 14, 2018 1.462 1.550 1.460 1.500 54,167 +0.02(+1.35%)
Mar 13, 2018 1.620 1.650 1.450 1.480 100,138 -0.16(-9.76%)
Mar 12, 2018 1.380 1.700 1.370 1.640 117,892 +0.31(+23.31%)
Mar 09, 2018 1.310 1.449 1.310 1.330 92,751 +0.03(+2.31%)
Mar 08, 2018 1.270 1.379 1.260 1.300 81,382 +0.02(+1.56%)
Mar 07, 2018 1.281 1.295 1.220 1.280 57,760 +0.02(+1.59%)
Mar 06, 2018 1.280 1.350 1.260 1.260 78,123 -0.02(-1.56%)
Mar 05, 2018 1.220 1.303 1.220 1.280 43,605 +0.07(+5.79%)
Mar 02, 2018 1.230 1.260 1.210 1.210 28,629 -0.04(-3.20%)
Mar 01, 2018 1.230 1.300 1.207 1.250 25,201 +0.01(+0.81%)
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%)
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.