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

Spar Group Inc (NQ: SGRP )

2.250 +0.040 (+1.81%)
Streaming Delayed Price Updated: 10:24 AM 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 29, 2016 1.000 1.030 0.9600 1.000 3,410 +0.04(+4.17%)
Apr 27, 2016 0.9600 0.9600 0.9600 0.9600 200 -0.04(-4.00%)
Apr 26, 2016 1.000 1.000 0.9700 1.000 1,612 +0.00(+0.00%)
Apr 25, 2016 1.030 1.030 0.9500 1.000 11,241 -0.03(-2.91%)
Apr 22, 2016 1.044 1.045 1.030 1.030 1,283 -0.03(-3.29%)
Apr 21, 2016 1.065 1.065 1.065 1.065 200 +0.06(+6.50%)
Apr 20, 2016 1.000 1.000 1.000 1.000 220 -0.07(-6.54%)
Apr 19, 2016 1.070 1.100 1.070 1.070 4,332 +0.00(+0.00%)
Apr 18, 2016 1.070 1.070 1.070 1.070 557 +0.00(+0.00%)
Apr 15, 2016 1.080 1.100 1.070 1.070 646 +0.00(+0.00%)
Apr 14, 2016 1.070 1.100 1.070 1.070 715 +0.02(+1.90%)
Apr 13, 2016 1.006 1.050 1.000 1.050 22,639 +0.04(+3.97%)
Apr 12, 2016 1.000 1.010 1.000 1.010 1,632 +0.01(+0.99%)
Apr 11, 2016 0.9600 1.010 0.9290 1.000 6,200 +0.03(+3.10%)
Apr 08, 2016 0.9732 0.9732 0.9697 0.9699 2,500 -0.00(-0.01%)
Apr 07, 2016 0.9700 0.9855 0.9202 0.9700 5,554 -0.00(-0.01%)
Apr 06, 2016 0.9575 0.9850 0.9013 0.9701 6,938 +0.00(+0.01%)
Apr 04, 2016 0.9500 0.9700 0.9700 0.9700 1 +0.00(+0.00%)
Apr 01, 2016 0.9700 0.9700 0.9700 0.9700 233 +0.00(+0.00%)
Mar 31, 2016 1.000 1.010 0.9700 0.9700 5,079 -0.02(-2.01%)
Mar 30, 2016 1.000 1.000 0.9710 0.9899 3,904 +0.03(+3.11%)
Mar 29, 2016 1.000 1.000 0.9600 0.9600 1,583 -0.04(-4.00%)
Mar 28, 2016 0.9745 1.000 0.9745 1.000 1,305 +0.03(+2.59%)
Mar 24, 2016 0.9500 0.9748 0.9748 0.9748 4,400 -0.03(-2.52%)
Mar 23, 2016 1.000 1.000 1.000 1.000 2,430 +0.00(+0.00%)
Mar 22, 2016 1.000 1.000 0.9850 1.000 1,289 +0.06(+6.38%)
Mar 21, 2016 0.9400 0.9450 0.9400 0.9400 2,007 -0.07(-6.93%)
Mar 18, 2016 1.040 1.040 1.010 1.010 2,747 -0.03(-2.88%)
Mar 17, 2016 1.040 1.040 1.040 1.040 2,005 +0.03(+2.56%)
Mar 16, 2016 1.070 1.070 1.010 1.014 5,436 -0.03(-2.50%)
Mar 15, 2016 1.040 1.040 1.010 1.040 1,201 +0.00(+0.00%)
Mar 14, 2016 1.040 1.040 1.040 1.040 9,082 +0.00(+0.00%)
Mar 11, 2016 1.040 1.040 1.040 1.040 539 -0.01(-0.95%)
Mar 10, 2016 1.050 1.050 1.050 1.050 200 +0.04(+3.96%)
Mar 08, 2016 1.040 1.010 1.010 1.010 16 -0.01(-0.98%)
Mar 07, 2016 1.046 1.140 1.020 1.020 7,125 +0.01(+0.99%)
Mar 04, 2016 1.020 1.110 1.010 1.010 7,395 -0.14(-12.17%)
Mar 03, 2016 1.140 1.150 1.140 1.150 407 +0.12(+11.65%)
Mar 02, 2016 1.100 1.100 1.050 1.030 1,869 -0.05(-4.63%)
Feb 29, 2016 1.120 1.080 1.080 1.080 9,200 +0.13(+13.68%)
Feb 26, 2016 0.9500 0.9500 0.9500 0.9500 384 +0.00(+0.00%)
Feb 25, 2016 0.9400 0.9950 0.9400 0.9500 9,843 +0.01(+1.06%)
Feb 24, 2016 0.9233 0.9400 0.9233 0.9400 1,600 +0.01(+1.08%)
Feb 23, 2016 0.9300 0.9300 0.9300 0.9300 200 -0.07(-7.00%)
Feb 22, 2016 1.000 1.000 1.000 1.000 1,422 +0.01(+1.01%)
Feb 19, 2016 0.9900 1.000 0.9900 0.9900 740 +0.01(+1.02%)
Feb 18, 2016 0.9900 0.9900 0.9800 0.9800 2,017 -0.04(-3.92%)
Feb 17, 2016 1.020 1.038 1.020 1.020 2,290 +0.00(+0.00%)
Feb 12, 2016 1.020 1.020 1.020 1.020 80 +0.03(+3.03%)
Feb 11, 2016 1.010 1.010 0.9800 0.9900 11,664 -0.13(-11.53%)
Feb 09, 2016 1.120 1.119 1.119 1.119 5 -0.02(-1.76%)
Feb 05, 2016 1.030 1.139 1.139 1.139 4 +0.10(+9.93%)
Feb 02, 2016 1.040 1.036 1.036 1.036 300 -0.07(-6.00%)
Feb 01, 2016 1.100 1.102 1.100 1.102 2,374 +0.00(+0.20%)
Jan 29, 2016 1.130 1.150 1.100 1.100 3,147 +0.00(+0.00%)
Jan 28, 2016 1.110 1.110 1.100 1.100 2,342 +0.00(+0.01%)
Jan 27, 2016 1.140 1.140 1.100 1.100 3,311 +0.01(+0.91%)
Jan 26, 2016 1.090 1.090 1.090 1.090 129 -0.01(-0.91%)
Jan 25, 2016 1.090 1.100 1.090 1.100 582 +0.06(+5.77%)
Jan 22, 2016 1.023 1.040 1.010 1.040 13,618 +0.06(+6.12%)
Jan 21, 2016 0.9425 0.9800 0.9425 0.9800 759 -0.05(-4.85%)
Jan 19, 2016 1.030 1.030 1.030 1.030 127 -0.05(-4.63%)
Jan 15, 2016 1.080 1.080 1.080 1.080 400 +0.00(+0.00%)
Jan 14, 2016 1.080 1.080 0.9770 1.080 9,237 -0.06(-5.59%)
Jan 13, 2016 1.170 1.180 1.140 1.144 31,368 -0.03(-2.31%)
Jan 12, 2016 1.111 1.171 1.111 1.171 2,935 -0.03(-2.41%)
Jan 11, 2016 1.170 1.200 1.170 1.200 6,436 +0.02(+1.69%)
Jan 08, 2016 1.200 1.220 1.100 1.180 30,576 +0.03(+2.61%)
Jan 07, 2016 1.145 1.150 1.098 1.150 7,889 +0.00(+0.00%)
Jan 06, 2016 1.100 1.150 1.100 1.150 2,506 +0.05(+4.55%)
Jan 05, 2016 1.090 1.111 1.050 1.100 3,771 +0.06(+5.77%)
Jan 04, 2016 0.9380 1.050 0.9380 1.040 1,685 +0.02(+1.96%)
Dec 31, 2015 1.030 1.020 1.020 1.020 15,200 -0.01(-0.87%)
Dec 30, 2015 0.9797 1.060 0.9797 1.029 51,061 -0.03(-2.65%)
Dec 29, 2015 1.050 1.050 0.9000 1.057 2,667 +0.01(+0.67%)
Dec 28, 2015 1.030 1.050 1.020 1.050 9,750 -0.02(-2.11%)
Dec 24, 2015 1.070 1.073 1.073 1.073 200 -0.00(-0.26%)
Dec 23, 2015 1.050 1.140 1.050 1.075 3,611 +0.03(+2.42%)
Dec 22, 2015 1.150 1.150 1.050 1.050 19,414 -0.15(-12.50%)
Dec 21, 2015 1.210 1.210 1.180 1.200 14,038 +0.02(+1.69%)
Dec 18, 2015 1.250 1.250 1.180 1.180 16,769 -0.12(-9.23%)
Dec 16, 2015 1.300 1.300 1.300 1.300 86 +0.01(+0.56%)
Dec 15, 2015 1.195 1.293 1.195 1.293 851 +0.12(+10.50%)
Dec 14, 2015 1.170 1.170 1.170 1.170 200 -0.02(-1.68%)
Dec 11, 2015 1.240 1.240 1.190 1.190 1,411 -0.06(-4.81%)
Dec 10, 2015 1.250 1.250 1.250 1.250 717 +0.00(+0.01%)
Dec 09, 2015 1.250 1.250 1.250 1.250 273 -0.01(-0.79%)
Dec 07, 2015 1.300 1.260 1.260 1.260 6 -0.04(-3.08%)
Dec 04, 2015 1.310 1.310 1.300 1.300 1,026 +0.01(+1.15%)
Dec 01, 2015 1.290 1.285 1.285 1.285 9 -0.05(-4.09%)
Nov 30, 2015 1.340 1.340 1.340 1.340 460 +0.01(+0.88%)
Nov 27, 2015 1.328 1.328 1.328 1.328 679 -0.02(-1.16%)
Nov 24, 2015 1.300 1.344 1.344 1.344 400 +0.00(+0.29%)
Nov 20, 2015 1.340 1.340 1.340 1.340 225 +0.00(+0.00%)
Nov 19, 2015 1.370 1.370 1.340 1.340 775 -0.02(-1.47%)
Nov 18, 2015 1.400 1.440 1.360 1.360 2,603 +0.00(+0.00%)
Nov 17, 2015 1.360 1.360 1.350 1.360 732 -0.00(-0.01%)
Nov 05, 2015 1.350 1.360 1.360 1.360 50 -0.01(-0.90%)
Nov 03, 2015 1.430 1.372 1.372 1.372 100 -0.10(-6.67%)
Nov 02, 2015 1.470 1.470 1.470 1.470 353 +0.05(+3.56%)
Oct 30, 2015 1.420 1.420 1.420 1.420 317 -0.05(-3.40%)
Oct 29, 2015 1.370 1.500 1.370 1.470 15,516 +0.08(+5.76%)
Oct 28, 2015 1.380 1.420 1.355 1.390 7,354 +0.03(+1.88%)
Oct 27, 2015 1.440 1.440 1.364 1.364 789 -0.05(-3.23%)
Oct 26, 2015 1.170 1.410 1.170 1.410 12,332 +0.23(+19.49%)
Oct 23, 2015 1.200 1.200 1.180 1.180 4,989 +0.00(+0.00%)
Oct 22, 2015 1.220 1.220 1.180 1.180 2,234 -0.08(-6.34%)
Oct 21, 2015 1.260 1.260 1.260 1.260 319 -0.01(-0.80%)
Oct 20, 2015 1.230 1.270 1.230 1.270 685 +0.00(+0.00%)
Oct 19, 2015 1.200 1.270 1.200 1.270 32,213 -0.01(-0.78%)
Oct 16, 2015 1.238 1.280 1.198 1.280 14,124 +0.05(+4.07%)
Oct 15, 2015 1.330 1.330 1.230 1.230 1,925 +0.00(+0.00%)
Oct 14, 2015 1.250 1.250 1.210 1.230 7,098 -0.05(-3.91%)
Oct 13, 2015 1.430 1.430 1.250 1.280 15,258 -0.07(-5.19%)
Oct 09, 2015 1.430 1.350 1.350 1.350 60 -0.07(-4.93%)
Oct 08, 2015 1.500 1.500 1.420 1.420 4,917 -0.07(-4.70%)
Oct 07, 2015 1.480 1.550 1.480 1.490 1,255 -0.06(-3.87%)
Oct 05, 2015 1.500 1.550 1.550 1.550 118 +0.10(+6.90%)
Oct 01, 2015 1.450 1.450 1.450 1.450 61 -0.05(-3.33%)
Sep 30, 2015 1.460 1.500 1.450 1.500 4,645 +0.05(+3.45%)
Sep 29, 2015 1.440 1.450 1.440 1.450 1,503 +0.01(+0.93%)
Sep 28, 2015 1.380 1.437 1.350 1.437 1,324 +0.08(+5.64%)
Sep 25, 2015 1.500 1.500 1.360 1.360 24,947 -0.14(-9.33%)
Sep 24, 2015 1.450 1.500 1.359 1.500 21,203 +0.03(+2.04%)
Sep 23, 2015 1.470 1.485 1.400 1.470 20,795 -0.01(-0.68%)
Sep 22, 2015 1.520 1.545 1.410 1.480 5,740 +0.00(+0.00%)
Sep 21, 2015 1.550 1.550 1.420 1.480 63,660 -0.75(-33.63%)
Sep 18, 2015 1.080 2.230 1.060 2.230 399,000 +1.16(+108.41%)
Sep 17, 2015 1.070 1.070 1.070 1.070 4,100 -0.01(-0.93%)
Sep 16, 2015 1.150 1.150 1.070 1.080 13,975 +0.01(+0.93%)
Sep 15, 2015 1.030 1.070 1.030 1.070 2,851 -0.04(-3.59%)
Sep 14, 2015 1.090 1.120 1.090 1.110 3,927 -0.04(-3.48%)
Sep 11, 2015 1.100 1.150 1.100 1.150 2,012 +0.01(+0.70%)
Sep 10, 2015 1.050 1.142 1.050 1.142 9,078 +0.05(+4.77%)
Sep 09, 2015 1.260 1.260 1.030 1.090 15,685 -0.16(-12.80%)
Sep 08, 2015 1.250 1.250 1.250 1.250 332 -0.07(-5.30%)
Sep 04, 2015 1.300 1.320 1.320 1.320 1,400 +0.00(+0.00%)
Sep 03, 2015 1.320 1.320 1.300 1.320 2,054 +0.09(+7.32%)
Sep 02, 2015 1.290 1.340 1.230 1.230 2,960 -0.04(-3.15%)
Sep 01, 2015 1.270 1.270 1.220 1.270 1,779 -0.03(-2.31%)
Aug 31, 2015 1.320 1.350 1.300 1.300 6,489 -0.04(-2.99%)
Aug 28, 2015 1.254 1.360 1.254 1.340 2,166 +0.08(+6.35%)
Aug 27, 2015 1.250 1.290 1.200 1.260 4,463 +0.06(+5.00%)
Aug 26, 2015 1.200 1.296 1.200 1.200 3,852 -0.12(-9.08%)
Aug 25, 2015 1.130 1.370 1.130 1.320 16,648 +0.17(+14.77%)
Aug 24, 2015 1.240 1.240 1.150 1.150 39,738 -0.06(-4.97%)
Aug 21, 2015 1.240 1.240 1.210 1.210 12,183 -0.03(-2.41%)
Aug 20, 2015 1.240 1.240 1.240 1.240 1,757 +0.00(+0.00%)
Aug 19, 2015 1.260 1.320 1.210 1.240 16,653 -0.13(-9.49%)
Aug 18, 2015 1.260 1.390 1.260 1.370 2,497 +0.09(+7.03%)
Aug 17, 2015 1.300 1.322 1.270 1.280 9,908 -0.09(-6.57%)
Aug 14, 2015 1.370 1.370 1.370 1.370 1,829 +0.02(+1.48%)
Aug 13, 2015 1.350 1.430 1.350 1.350 14,233 +0.05(+3.85%)
Aug 10, 2015 1.300 1.300 1.300 1.300 2,200 +0.00(+0.00%)
Aug 07, 2015 1.280 1.320 1.280 1.300 7,146 +0.03(+2.36%)
Aug 06, 2015 1.260 1.270 1.260 1.270 2,970 -0.01(-0.78%)
Aug 05, 2015 1.300 1.300 1.260 1.280 12,403 -0.06(-4.48%)
Aug 04, 2015 1.320 1.340 1.300 1.340 9,700 +0.03(+2.29%)
Jul 30, 2015 1.280 1.310 1.310 1.310 24 +0.02(+1.55%)
Jul 29, 2015 1.320 1.320 1.290 1.290 4,606 -0.03(-2.27%)
Jul 28, 2015 1.340 1.365 1.320 1.320 3,829 -0.03(-2.22%)
Jul 27, 2015 1.370 1.399 1.350 1.350 13,053 -0.04(-2.87%)
Jul 24, 2015 1.450 1.450 1.390 1.390 1,290 -0.10(-6.71%)
Jul 23, 2015 1.490 1.490 1.490 1.490 3,143 +0.15(+11.18%)
Jul 22, 2015 1.330 1.340 1.330 1.340 5,757 +0.02(+1.52%)
Jul 21, 2015 1.370 1.370 1.320 1.320 2,260 -0.05(-3.66%)
Jul 20, 2015 1.370 1.370 1.370 1.370 10,619 -0.10(-6.80%)
Jul 17, 2015 1.480 1.480 1.470 1.470 1,860 +0.01(+0.68%)
Jul 16, 2015 1.370 1.460 1.370 1.460 1,312 +0.10(+7.35%)
Jul 15, 2015 1.360 1.360 1.360 1.360 330 -0.04(-2.85%)
Jul 14, 2015 1.399 1.400 1.390 1.400 8,177 +0.05(+3.70%)
Jul 13, 2015 1.359 1.359 1.350 1.350 401 -0.08(-5.59%)
Jul 09, 2015 1.400 1.430 1.430 1.430 12,000 +0.01(+0.70%)
Jul 08, 2015 1.360 1.430 1.360 1.420 1,686 +0.06(+4.41%)
Jul 07, 2015 1.300 1.360 1.300 1.360 1,175 +0.04(+3.03%)
Jul 06, 2015 1.370 1.380 1.300 1.320 11,338 -0.06(-4.49%)
Jul 02, 2015 1.300 1.382 1.382 1.382 1,200 +0.07(+5.50%)
Jul 01, 2015 1.290 1.310 1.290 1.310 1,483 +0.01(+0.77%)
Jun 30, 2015 1.290 1.320 1.290 1.300 5,056 +0.00(+0.12%)
Jun 29, 2015 1.350 1.350 1.290 1.298 7,447 -0.10(-7.26%)
Jun 26, 2015 1.400 1.400 1.400 1.400 2,340 +0.03(+2.19%)
Jun 24, 2015 1.400 1.370 1.370 1.370 182 -0.03(-2.15%)
Jun 23, 2015 1.380 1.421 1.380 1.400 4,881 -0.05(-3.44%)
Jun 22, 2015 1.380 1.450 1.380 1.450 3,350 +0.07(+5.07%)
Jun 19, 2015 1.360 1.380 1.320 1.380 2,732 +0.02(+1.47%)
Jun 18, 2015 1.340 1.360 1.340 1.360 3,225 +0.04(+3.03%)
Jun 17, 2015 1.270 1.320 1.270 1.320 8,467 +0.11(+9.09%)
Jun 16, 2015 1.300 1.320 1.210 1.210 8,673 -0.09(-6.92%)
Jun 15, 2015 1.300 1.300 1.290 1.300 3,193 -0.05(-3.70%)
Jun 12, 2015 1.356 1.370 1.350 1.350 3,119 +0.00(+0.00%)
Jun 11, 2015 1.370 1.370 1.350 1.350 304 -0.01(-0.74%)
Jun 10, 2015 1.300 1.360 1.300 1.360 2,777 +0.04(+3.03%)
Jun 09, 2015 1.320 1.320 1.310 1.320 3,105 -0.03(-2.22%)
Jun 08, 2015 1.350 1.350 1.350 1.350 1,612 -0.01(-0.74%)
Jun 05, 2015 1.360 1.360 1.360 1.360 4,948 -0.02(-1.45%)
Jun 04, 2015 1.390 1.390 1.380 1.380 2,592 -0.05(-3.50%)
Jun 03, 2015 1.381 1.430 1.381 1.430 235 +0.07(+5.15%)
Jun 01, 2015 1.320 1.360 1.360 1.360 9,400 +0.04(+3.02%)
May 29, 2015 1.500 1.520 1.280 1.320 7,047 -0.16(-10.80%)
May 27, 2015 1.450 1.480 1.480 1.480 500 +0.08(+5.71%)
May 26, 2015 1.340 1.470 1.300 1.400 18,618 +0.11(+8.83%)
May 22, 2015 1.260 1.286 1.286 1.286 500 -0.03(-2.55%)
May 21, 2015 1.340 1.340 1.300 1.320 2,700 +0.05(+3.94%)
May 20, 2015 1.301 1.301 1.260 1.270 5,100 -0.05(-3.79%)
May 19, 2015 1.304 1.320 1.300 1.320 8,753 +0.02(+1.29%)
May 18, 2015 1.330 1.330 1.300 1.303 830 +0.00(+0.25%)
May 15, 2015 1.330 1.330 1.300 1.300 8,471 -0.02(-1.52%)
May 14, 2015 1.261 1.330 1.260 1.320 10,021 +0.04(+2.80%)
May 13, 2015 1.300 1.340 1.280 1.284 12,260 +0.03(+2.72%)
May 12, 2015 1.250 1.250 1.250 1.250 247 -0.07(-5.30%)
May 11, 2015 1.340 1.340 1.220 1.320 13,970 -0.04(-2.66%)
May 08, 2015 1.356 1.356 1.356 1.356 301 +0.05(+3.51%)
May 07, 2015 1.300 1.310 1.300 1.310 760 +0.01(+0.76%)
May 06, 2015 1.351 1.375 1.300 1.300 19,036 -0.06(-4.40%)
May 05, 2015 1.400 1.440 1.310 1.360 3,700 +0.03(+2.26%)
May 04, 2015 1.310 1.330 1.310 1.330 1,014 -0.08(-5.67%)
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.