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

Spar Group Inc (NQ: SGRP )

2.330 +0.120 (+5.43%)
Streaming Delayed Price Updated: 1:17 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 (%)
Apr 28, 2010 0.7900 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Apr 27, 2010 0.8500 0.8900 0.8000 0.8000 700 -0.10(-11.11%)
Apr 26, 2010 0.8180 0.9000 0.8180 0.9000 2,300 +0.10(+12.49%)
Apr 22, 2010 0.8001 0.8001 0.8001 0.8001 0 +0.01(+1.28%)
Apr 21, 2010 0.7900 0.7900 0.7900 0.7900 2,600 +0.00(+0.00%)
Apr 20, 2010 0.8000 0.9100 0.7900 0.7900 18,141 -0.11(-12.22%)
Apr 19, 2010 0.9000 0.9000 0.9000 0.9000 200 +0.04(+4.65%)
Apr 16, 2010 0.8600 0.8600 0.8600 0.8600 500 +0.07(+8.86%)
Apr 15, 2010 0.8500 0.9520 0.7900 0.7900 25,800 +0.00(+0.00%)
Apr 14, 2010 0.8400 0.8400 0.7900 0.7900 2,932 -0.03(-3.66%)
Apr 13, 2010 0.8005 0.8200 0.7900 0.8200 6,544 -0.03(-3.53%)
Apr 12, 2010 0.8000 0.8500 0.8000 0.8500 5,500 +0.04(+4.94%)
Apr 09, 2010 0.8200 0.8200 0.8100 0.8100 300 -0.02(-2.47%)
Apr 08, 2010 0.8406 0.8406 0.8200 0.8305 3,600 -0.01(-1.20%)
Apr 07, 2010 0.8406 0.8406 0.8406 0.8406 600 -0.01(-1.11%)
Apr 06, 2010 0.8500 0.8500 0.8500 0.8500 200 +0.06(+7.59%)
Apr 05, 2010 0.7905 0.7905 0.7900 0.7900 700 +0.00(+0.00%)
Apr 01, 2010 0.8100 0.7900 0.7900 0.7900 1,000 -0.07(-8.14%)
Mar 30, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.01(+1.16%)
Mar 29, 2010 0.8999 0.9000 0.8500 0.8501 1,800 +0.00(+0.01%)
Mar 26, 2010 0.8505 0.8508 0.8500 0.8500 400 +0.00(+0.00%)
Mar 25, 2010 0.8505 0.8505 0.8500 0.8500 500 +0.00(+0.00%)
Mar 24, 2010 0.8566 0.8566 0.8500 0.8500 400 -0.03(-3.41%)
Mar 23, 2010 0.8800 0.8800 0.8800 0.8800 100 +0.02(+2.33%)
Mar 22, 2010 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Mar 19, 2010 0.8701 0.8800 0.8501 0.8600 1,700 -0.09(-9.47%)
Mar 18, 2010 0.9900 1.000 0.8627 0.9500 2,300 +0.10(+12.23%)
Mar 16, 2010 0.8465 0.8465 0.8465 0.8465 0 -0.09(-9.96%)
Mar 15, 2010 1.050 1.050 0.8218 0.9401 2,762 -0.06(-5.99%)
Mar 12, 2010 1.000 1.000 1.000 1.000 4,100 +0.03(+3.09%)
Mar 08, 2010 0.9700 0.9700 0.9700 0.9700 0 -0.01(-0.92%)
Mar 05, 2010 0.9800 0.9800 0.8300 0.9790 3,603 -0.00(-0.10%)
Mar 04, 2010 0.9800 0.9800 0.9800 0.9800 720 +0.00(+0.00%)
Mar 03, 2010 0.9800 0.9800 0.9800 0.9800 100 -0.00(-0.01%)
Mar 02, 2010 0.9800 0.9801 0.9800 0.9801 200 -0.02(-1.99%)
Mar 01, 2010 1.000 1.000 1.000 1.000 662 +0.02(+2.04%)
Feb 25, 2010 0.9800 0.9800 0.9800 0.9800 200 +0.02(+2.08%)
Feb 24, 2010 0.9400 0.9600 0.9400 0.9600 1,282 +0.06(+6.67%)
Feb 23, 2010 0.9100 0.9100 0.9000 0.9000 500 +0.01(+1.12%)
Feb 22, 2010 0.8800 0.8900 0.8800 0.8900 1,678 +0.07(+8.83%)
Feb 19, 2010 0.8700 0.8700 0.7600 0.8178 3,130 -0.18(-18.22%)
Feb 16, 2010 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Feb 12, 2010 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Feb 05, 2010 0.9500 1.000 1.000 1.000 1,500 +0.11(+12.36%)
Feb 04, 2010 0.8900 0.8900 0.8900 0.8900 300 -0.06(-6.27%)
Feb 03, 2010 0.8100 0.9600 0.8003 0.9495 2,000 -0.15(-13.67%)
Feb 02, 2010 1.100 1.100 1.100 1.100 6,048 -0.00(-0.01%)
Jan 26, 2010 1.090 1.100 1.100 1.100 3,400 +0.01(+0.93%)
Jan 25, 2010 1.090 1.090 1.090 1.090 2,400 -0.01(-0.92%)
Jan 21, 2010 1.090 1.100 1.100 1.100 2,300 +0.10(+10.00%)
Jan 20, 2010 1.000 1.000 1.000 1.000 600 +0.09(+10.50%)
Jan 13, 2010 0.8600 0.9050 0.9050 0.9050 1,200 +0.06(+6.47%)
Jan 12, 2010 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Jan 11, 2010 0.8500 0.8500 0.8500 0.8500 180 -0.02(-2.29%)
Jan 08, 2010 0.8700 0.8700 0.8699 0.8699 660 +0.07(+8.74%)
Jan 07, 2010 0.8000 0.8000 0.8000 0.8000 800 -0.04(-4.76%)
Jan 06, 2010 0.8400 0.8400 0.8400 0.8400 800 +0.04(+5.00%)
Jan 04, 2010 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 31, 2009 0.8000 0.8000 0.8000 0.8000 800 -0.07(-8.05%)
Dec 30, 2009 0.9000 0.9600 0.8000 0.8700 4,120 -0.03(-3.34%)
Dec 29, 2009 0.9001 0.9001 0.9001 0.9001 100 -0.12(-11.75%)
Dec 22, 2009 1.020 1.020 1.020 1.020 500 -0.07(-6.42%)
Dec 18, 2009 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Dec 15, 2009 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Dec 11, 2009 1.090 1.090 1.090 1.090 0 +0.04(+4.11%)
Dec 09, 2009 1.047 1.047 1.047 1.047 0 +0.11(+11.38%)
Dec 08, 2009 1.050 1.050 0.9400 0.9400 1,405 -0.11(-10.48%)
Dec 07, 2009 1.040 1.050 1.040 1.050 1,000 +0.05(+5.00%)
Dec 01, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 30, 2009 1.020 1.020 1.000 1.000 2,978 -0.08(-7.41%)
Nov 25, 2009 1.080 1.080 1.080 1.080 500 +0.08(+8.00%)
Nov 24, 2009 1.010 1.010 1.000 1.000 2,440 -0.09(-8.26%)
Nov 23, 2009 1.010 1.090 1.010 1.090 9,650 +0.09(+8.99%)
Nov 20, 2009 1.000 1.000 1.000 1.000 147 +0.00(+0.01%)
Nov 19, 2009 1.010 1.010 0.9400 1.000 10,693 +0.00(+0.00%)
Nov 18, 2009 1.000 1.000 1.000 1.000 981 -0.10(-9.09%)
Nov 17, 2009 1.000 1.100 1.000 1.100 4,200 +0.05(+4.77%)
Nov 16, 2009 1.050 1.050 1.050 1.050 239 +0.05(+4.99%)
Nov 13, 2009 0.8900 1.000 0.8900 1.000 2,438 +0.11(+12.36%)
Nov 12, 2009 0.8900 0.9000 0.8900 0.8900 1,300 +0.13(+17.11%)
Nov 11, 2009 0.9200 0.9200 0.7600 0.7600 2,100 -0.20(-20.83%)
Nov 10, 2009 0.9900 0.9900 0.9600 0.9600 3,900 +0.02(+2.13%)
Nov 09, 2009 0.9400 0.9400 0.9400 0.9400 1,000 -0.01(-1.05%)
Nov 06, 2009 1.000 1.000 0.9500 0.9500 10,735 +0.04(+4.40%)
Nov 05, 2009 0.9100 0.9100 0.9100 0.9100 400 -0.06(-6.18%)
Nov 04, 2009 0.9000 1.000 0.9000 0.9699 800 +0.22(+29.32%)
Nov 03, 2009 0.7500 0.7500 0.7500 0.7500 821 +0.00(+0.00%)
Nov 02, 2009 0.8400 0.9700 0.7400 0.7500 2,708 -0.05(-6.25%)
Oct 30, 2009 0.8800 0.8800 0.8000 0.8000 3,857 -0.08(-9.09%)
Oct 29, 2009 0.6500 0.8800 0.6500 0.8800 1,200 +0.03(+3.53%)
Oct 26, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.14(+19.72%)
Oct 23, 2009 0.7100 0.7100 0.7100 0.7100 100 -0.23(-24.47%)
Oct 22, 2009 0.7600 0.9400 0.7500 0.9400 1,800 -0.03(-3.09%)
Oct 20, 2009 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 19, 2009 0.9700 0.9700 0.9700 0.9700 1,000 +0.00(+0.00%)
Oct 16, 2009 0.9700 0.9700 0.9700 0.9700 100 +0.02(+2.11%)
Oct 15, 2009 0.9500 0.9500 0.9500 0.9500 3,000 +0.01(+1.06%)
Oct 14, 2009 0.9200 0.9400 0.9200 0.9400 607 +0.02(+2.17%)
Oct 13, 2009 0.9200 0.9260 0.9200 0.9200 3,393 +0.02(+2.22%)
Oct 12, 2009 0.7500 0.9000 0.7500 0.9000 2,796 +0.00(+0.01%)
Oct 09, 2009 0.8999 0.8999 0.8999 0.8999 3,000 +0.04(+4.64%)
Oct 08, 2009 0.9000 0.9000 0.7300 0.8600 10,869 -0.03(-3.37%)
Oct 07, 2009 0.8900 0.8900 0.8900 0.8900 2,443 +0.04(+4.71%)
Oct 01, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.14(+19.72%)
Sep 24, 2009 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 23, 2009 0.7600 0.8500 0.7100 0.7100 1,900 -0.05(-6.58%)
Sep 22, 2009 0.8000 0.8000 0.7600 0.7600 1,000 -0.04(-5.00%)
Sep 21, 2009 0.8000 0.8000 0.8000 0.8000 1,500 +0.04(+5.25%)
Sep 17, 2009 0.7600 0.7601 0.7601 0.7601 600 +0.01(+1.35%)
Sep 16, 2009 0.7500 0.7500 0.7499 0.7500 1,500 +0.00(+0.00%)
Sep 15, 2009 0.8499 0.8500 0.7500 0.7500 3,100 +0.00(+0.00%)
Sep 11, 2009 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Sep 10, 2009 0.7000 0.9000 0.7000 0.7500 6,466 -0.19(-20.53%)
Sep 09, 2009 0.6500 0.9500 0.6450 0.9437 22,002 +0.14(+17.96%)
Sep 03, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Sep 02, 2009 0.8100 0.8100 0.7900 0.8000 6,825 +0.00(+0.00%)
Sep 01, 2009 0.8500 0.8500 0.8000 0.8000 43,520 +0.14(+21.21%)
Aug 31, 2009 0.8700 0.8700 0.6600 0.6600 6,930 -0.21(-24.14%)
Aug 28, 2009 0.7400 0.9000 0.7400 0.8700 3,000 +0.13(+16.87%)
Aug 27, 2009 0.7000 0.7500 0.7000 0.7444 32,357 +0.14(+24.07%)
Aug 26, 2009 0.7000 0.7000 0.6000 0.6000 7,100 -0.07(-10.45%)
Aug 24, 2009 0.6100 0.6700 0.6700 0.6700 18,400 +0.07(+11.67%)
Aug 21, 2009 0.6000 0.6080 0.5921 0.6000 14,848 +0.00(+0.00%)
Aug 20, 2009 0.5899 0.6000 0.5899 0.6000 7,627 +0.05(+9.09%)
Aug 18, 2009 0.5499 0.5500 0.5499 0.5500 4,273 +0.00(+0.00%)
Aug 17, 2009 0.5500 0.5500 0.5500 0.5500 9,500 +0.00(+0.00%)
Aug 14, 2009 0.5000 0.5500 0.5000 0.5500 4,110 +0.08(+17.77%)
Aug 13, 2009 0.5000 0.5500 0.4500 0.4670 14,890 +0.05(+11.19%)
Aug 11, 2009 0.4400 0.4200 0.4200 0.4200 2,800 +0.06(+16.63%)
Aug 10, 2009 0.4500 0.4700 0.3601 0.3601 16,961 -0.08(-18.14%)
Aug 07, 2009 0.4000 0.4399 0.4000 0.4399 22,900 +0.04(+9.97%)
Aug 06, 2009 0.4000 0.4000 0.4000 0.4000 100 +0.03(+7.82%)
Aug 04, 2009 0.4000 0.3710 0.3710 0.3710 600 -0.01(-2.37%)
Aug 03, 2009 0.4000 0.4000 0.3800 0.3800 3,350 +0.00(+0.00%)
Jul 31, 2009 0.4100 0.4100 0.3601 0.3800 10,900 -0.05(-11.67%)
Jul 30, 2009 0.4279 0.4400 0.4200 0.4302 8,190 +0.06(+16.27%)
Jul 29, 2009 0.3700 0.3700 0.3700 0.3700 996,083 +0.01(+2.75%)
Jul 27, 2009 0.3600 0.3601 0.3601 0.3601 1,200 -0.05(-11.72%)
Jul 20, 2009 0.4079 0.4079 0.4079 0.4079 0 +0.04(+10.24%)
Jul 17, 2009 0.3701 0.3701 0.3700 0.3700 1,500 +0.01(+2.75%)
Jul 16, 2009 0.3611 0.3611 0.3601 0.3601 2,000 -0.09(-19.62%)
Jul 14, 2009 0.4480 0.4480 0.4480 0.4480 0 +0.08(+21.08%)
Jul 13, 2009 0.3805 0.3805 0.3600 0.3700 12,934 -0.03(-7.50%)
Jul 10, 2009 0.4500 0.4500 0.4000 0.4000 3,500 -0.03(-6.98%)
Jul 09, 2009 0.4300 0.4300 0.4300 0.4300 500 -0.02(-4.44%)
Jul 08, 2009 0.4500 0.4600 0.4300 0.4500 130,800 +0.09(+25.00%)
Jul 07, 2009 0.3600 0.3601 0.3600 0.3600 2,000 -0.10(-21.74%)
Jul 06, 2009 0.4400 0.4899 0.4399 0.4600 5,800 +0.06(+15.00%)
Jun 30, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 29, 2009 0.4000 0.4001 0.4000 0.4000 2,800 -0.01(-2.44%)
Jun 26, 2009 0.4500 0.4500 0.4100 0.4100 6,700 -0.04(-8.89%)
Jun 25, 2009 0.4500 0.4500 0.4500 0.4500 1,008 -0.01(-2.17%)
Jun 24, 2009 0.4600 0.4600 0.4600 0.4600 8,400 -0.04(-8.00%)
Jun 22, 2009 0.4600 0.5000 0.5000 0.5000 3,200 +0.01(+2.04%)
Jun 19, 2009 0.4900 0.4900 0.4900 0.4900 100 +0.04(+8.89%)
Jun 18, 2009 0.6500 0.6500 0.4500 0.4500 9,719 -0.04(-8.16%)
Jun 17, 2009 0.4900 0.4900 0.4900 0.4900 295 +0.01(+2.08%)
Jun 15, 2009 0.4800 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jun 12, 2009 0.5000 0.5000 0.5000 0.5000 8,719 +0.01(+2.04%)
Jun 11, 2009 0.5000 0.5000 0.4900 0.4900 21,350 +0.01(+2.06%)
Jun 10, 2009 0.4500 0.5000 0.4500 0.4801 16,050 +0.04(+9.11%)
Jun 09, 2009 0.3715 0.5000 0.3715 0.4400 40,280 -0.01(-2.22%)
Jun 08, 2009 0.5000 0.5000 0.4500 0.4500 1,528 +0.00(+0.00%)
Jun 05, 2009 0.4000 0.4500 0.4000 0.4500 4,475 +0.07(+18.42%)
Jun 04, 2009 0.3800 0.3800 0.3800 0.3800 100 +0.01(+3.97%)
Jun 03, 2009 0.3700 0.3700 0.3600 0.3655 2,200 -0.04(-10.85%)
Jun 01, 2009 0.4100 0.4100 0.4100 0.4100 900 +0.00(+0.00%)
May 29, 2009 0.5000 0.5000 0.4100 0.4100 1,227 +0.00(+0.00%)
May 27, 2009 0.5000 0.4100 0.4100 0.4100 27,500 +0.00(+0.00%)
May 26, 2009 0.6500 0.6500 0.4100 0.4100 1,322 -0.09(-18.00%)
May 20, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 19, 2009 0.4101 0.5000 0.4101 0.5000 790 +0.00(+0.02%)
May 18, 2009 0.5000 0.5000 0.4999 0.4999 1,528 -0.05(-9.11%)
May 13, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 12, 2009 0.5500 0.5501 0.5500 0.5500 6,459 -0.10(-15.38%)
May 11, 2009 0.4600 0.6500 0.4200 0.6500 2,550 +0.13(+25.00%)
May 07, 2009 0.5200 0.5200 0.5200 0.5200 0 -0.13(-20.00%)
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.