Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.260 1.283 1.250 1.260 35,666 +0.00(+0.00%)
Apr 27, 2018 1.260 1.308 1.240 1.260 83,209 +0.01(+0.80%)
Apr 26, 2018 1.290 1.320 1.250 1.250 23,176 -0.01(-0.79%)
Apr 25, 2018 1.270 1.290 1.250 1.260 28,452 -0.01(-0.79%)
Apr 24, 2018 1.360 1.370 1.250 1.270 80,549 -0.10(-7.30%)
Apr 23, 2018 1.390 1.470 1.370 1.370 14,217 -0.03(-2.14%)
Apr 20, 2018 1.420 1.489 1.400 1.400 12,366 -0.02(-1.42%)
Apr 19, 2018 1.450 1.460 1.414 1.420 12,448 -0.03(-2.06%)
Apr 18, 2018 1.440 1.490 1.401 1.450 35,668 +0.00(+0.00%)
Apr 17, 2018 1.390 1.450 1.390 1.450 6,621 +0.04(+2.84%)
Apr 16, 2018 1.410 1.420 1.370 1.410 48,354 +0.02(+1.41%)
Apr 13, 2018 1.400 1.407 1.380 1.390 9,804 -0.02(-1.39%)
Apr 12, 2018 1.360 1.452 1.360 1.410 27,403 +0.03(+2.17%)
Apr 11, 2018 1.410 1.410 1.380 1.380 8,160 -0.03(-2.13%)
Apr 10, 2018 1.400 1.430 1.380 1.410 20,928 +0.03(+2.17%)
Apr 09, 2018 1.450 1.520 1.380 1.380 56,983 -0.12(-8.00%)
Apr 06, 2018 1.459 1.580 1.430 1.500 80,962 +0.05(+3.45%)
Apr 05, 2018 1.400 1.470 1.370 1.450 67,795 +0.00(+0.00%)
Apr 04, 2018 1.330 1.470 1.311 1.450 49,385 +0.09(+6.62%)
Apr 03, 2018 1.360 1.430 1.282 1.360 67,132 +0.00(+0.00%)
Apr 02, 2018 1.390 1.406 1.310 1.360 36,240 -0.04(-2.86%)
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%)
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%)
Dec 01, 2017 1.220 1.355 1.198 1.310 73,723 +0.09(+7.38%)
Nov 30, 2017 1.190 1.250 1.150 1.220 27,168 +0.03(+2.52%)
Nov 29, 2017 1.160 1.300 1.080 1.190 138,539 -0.13(-9.84%)
Nov 28, 2017 1.460 1.460 1.120 1.320 284,808 -0.21(-13.73%)
Nov 27, 2017 1.400 1.660 1.380 1.530 1,149,005 +0.20(+15.08%)
Nov 24, 2017 1.106 1.360 1.041 1.329 653,842 +0.24(+22.32%)
Nov 22, 2017 1.150 1.180 1.030 1.087 40,274 -0.05(-4.66%)
Nov 21, 2017 1.180 1.370 1.050 1.140 629,362 -0.04(-3.39%)
Nov 20, 2017 1.020 1.180 1.020 1.180 333,305 +0.15(+14.56%)
Nov 17, 2017 1.030 1.040 1.010 1.030 4,135 +0.02(+1.67%)
Nov 16, 2017 1.013 1.013 1.013 1.013 1,126 +0.00(+0.31%)
Nov 15, 2017 1.060 1.060 1.010 1.010 2,363 +0.01(+1.00%)
Nov 10, 2017 1.000 1.000 1.000 924 -0.01(-1.42%)
Nov 09, 2017 1.014 1.014 1.014 1.014 4,177 +0.00(+0.13%)
Nov 08, 2017 1.012 1.013 1.012 1.013 1,710 +0.01(+1.31%)
Nov 07, 2017 1.010 1.010 1.000 1.000 10,021 -0.01(-0.99%)
Nov 06, 2017 1.020 1.057 1.010 1.010 16,153 +0.00(+0.00%)
Nov 03, 2017 1.030 1.040 1.010 1.010 15,632 -0.03(-2.88%)
Nov 02, 2017 1.030 1.040 1.030 1.040 1,545 +0.01(+0.97%)
Nov 01, 2017 1.030 1.030 1.030 1.030 1,034 -0.00(-0.01%)
Oct 31, 2017 1.030 1.048 1.020 1.030 1,365 +0.00(+0.00%)
Oct 30, 2017 1.030 1.030 1.030 1.030 1,883 -0.02(-1.90%)
Oct 26, 2017 1.050 1.050 1.050 224 +0.00(+0.00%)
Oct 23, 2017 1.050 1.050 1.050 2 +0.02(+1.93%)
Oct 20, 2017 1.041 1.050 1.030 1.030 7,722 -0.01(-0.95%)
Oct 19, 2017 1.030 1.040 1.012 1.040 10,647 +0.01(+0.97%)
Oct 18, 2017 1.020 1.030 1.020 1.030 1,392 +0.02(+1.98%)
Oct 17, 2017 1.011 1.011 1.010 1.010 2,141 -0.01(-0.98%)
Oct 16, 2017 1.010 1.020 1.010 1.020 1,193 +0.00(+0.00%)
Oct 13, 2017 1.020 1.020 1.020 1.020 517 +0.00(+0.00%)
Oct 12, 2017 1.050 1.050 1.020 1.020 2,991 -0.03(-2.86%)
Oct 11, 2017 1.050 1.060 1.023 1.050 9,685 -0.01(-0.94%)
Oct 10, 2017 1.060 1.060 1.023 1.060 6,122 +0.04(+3.92%)
Oct 09, 2017 1.040 1.060 1.020 1.020 17,895 -0.03(-2.86%)
Oct 06, 2017 1.066 1.066 1.040 1.050 2,650 -0.02(-1.88%)
Oct 05, 2017 1.063 1.070 1.061 1.070 2,378 +0.00(+0.01%)
Oct 04, 2017 1.050 1.088 1.050 1.070 11,074 -0.03(-2.73%)
Oct 03, 2017 1.130 1.130 1.100 1.100 422 +0.01(+0.92%)
Oct 02, 2017 1.090 1.090 1.070 1.090 8,311 +0.03(+2.83%)
Sep 29, 2017 1.060 1.060 1.060 1.060 169 -0.02(-1.85%)
Sep 28, 2017 1.060 1.080 1.060 1.080 658 +0.02(+1.89%)
Sep 27, 2017 1.080 1.090 1.060 1.060 7,606 -0.03(-2.39%)
Sep 26, 2017 1.089 1.089 1.062 1.086 2,866 +0.04(+3.43%)
Sep 25, 2017 1.054 1.090 1.050 1.050 1,626 -0.04(-3.67%)
Sep 22, 2017 1.080 1.090 1.070 1.090 575 +0.04(+3.81%)
Sep 21, 2017 1.051 1.079 1.050 1.050 619 -0.02(-1.87%)
Sep 20, 2017 1.070 1.080 1.070 1.070 7,657 -0.01(-0.93%)
Sep 19, 2017 1.071 1.120 1.071 1.080 2,325 -0.03(-2.70%)
Sep 18, 2017 1.030 1.150 1.030 1.110 7,829 +0.09(+8.82%)
Sep 15, 2017 1.150 1.150 1.020 1.020 44,841 -0.13(-11.30%)
Sep 14, 2017 1.130 1.150 1.110 1.150 17,099 +0.02(+1.77%)
Sep 13, 2017 1.130 1.130 1.099 1.130 25,048 +0.00(+0.00%)
Sep 12, 2017 1.100 1.130 1.072 1.130 23,368 +0.03(+2.73%)
Sep 11, 2017 1.070 1.100 1.056 1.100 18,921 +0.01(+0.92%)
Sep 08, 2017 1.099 1.100 1.050 1.090 10,699 -0.01(-0.91%)
Sep 07, 2017 1.053 1.100 1.053 1.100 6,996 +0.02(+1.85%)
Sep 06, 2017 1.060 1.080 1.050 1.080 6,168 +0.00(+0.00%)
Sep 05, 2017 1.040 1.080 1.030 1.080 34,038 +0.04(+3.85%)
Sep 01, 2017 1.090 1.041 1.040 62,027 -0.00(-0.06%)
Aug 31, 2017 1.100 1.100 1.041 1.041 2,592 -0.06(-5.40%)
Aug 30, 2017 1.000 1.100 1.000 1.100 5,303 +0.07(+6.80%)
Aug 28, 2017 1.030 1.030 1.030 129 -0.01(-0.66%)
Aug 25, 2017 1.050 1.050 1.030 1.037 2,302 -0.00(-0.31%)
Aug 24, 2017 1.050 1.050 1.040 1.040 15,422 -0.01(-0.95%)
Aug 23, 2017 1.100 1.100 1.050 1.050 23,179 +0.02(+1.94%)
Aug 22, 2017 1.030 1.030 1.030 1.030 5,175 -0.01(-0.96%)
Aug 21, 2017 1.042 1.042 1.030 1.040 3,801 +0.00(+0.00%)
Aug 18, 2017 1.079 1.079 1.040 1.040 5,909 -0.01(-0.95%)
Aug 17, 2017 1.074 1.074 1.050 1.050 1,941 +0.00(+0.00%)
Aug 16, 2017 1.030 1.060 1.030 1.050 3,957 -0.03(-2.78%)
Aug 15, 2017 1.060 1.090 1.060 1.080 29,569 +0.03(+2.86%)
Aug 14, 2017 1.010 1.050 1.010 1.050 4,243 +0.01(+0.96%)
Aug 11, 2017 1.040 1.040 1.040 1.040 2,511 -0.01(-0.95%)
Aug 09, 2017 1.050 1.050 1.050 72 -0.00(-0.01%)
Aug 08, 2017 1.050 1.057 1.050 1.050 4,313 -0.01(-0.93%)
Aug 07, 2017 1.030 1.060 1.000 1.060 16,699 +0.03(+2.91%)
Aug 04, 2017 1.030 1.030 1.030 1.030 482 +0.00(+0.00%)
Aug 03, 2017 1.030 1.030 1.030 1.030 150 -0.03(-2.83%)
Aug 01, 2017 1.060 1.060 1.060 161 +0.00(+0.00%)
Jul 31, 2017 1.050 1.100 1.050 1.060 7,739 +0.02(+1.92%)
Jul 28, 2017 1.040 1.040 1.040 1.040 221 -0.01(-0.95%)
Jul 27, 2017 1.070 1.090 1.048 1.050 4,828 -0.04(-3.67%)
Jul 26, 2017 1.090 1.090 1.090 1.090 341 +0.06(+5.83%)
Jul 25, 2017 1.040 1.040 1.030 1.030 5,496 -0.06(-5.50%)
Jul 24, 2017 1.060 1.100 1.060 1.090 19,725 +0.05(+4.81%)
Jul 21, 2017 1.042 1.060 1.040 1.040 2,394 +0.00(+0.00%)
Jul 19, 2017 1.040 1.040 1.040 36 +0.00(+0.00%)
Jul 18, 2017 1.030 1.110 1.030 1.040 41,283 +0.02(+1.96%)
Jul 17, 2017 1.040 1.040 1.020 1.020 19,554 -0.03(-2.45%)
Jul 14, 2017 1.052 1.052 1.046 1.046 436 +0.00(+0.40%)
Jul 13, 2017 1.060 1.078 1.041 1.041 9,579 -0.02(-1.75%)
Jul 12, 2017 1.063 1.063 1.060 1.060 4,829 +0.02(+1.92%)
Jul 11, 2017 1.060 1.080 1.040 1.040 12,590 -0.01(-0.95%)
Jul 10, 2017 1.049 1.050 1.049 1.050 1,535 +0.00(+0.00%)
Jul 07, 2017 1.050 1.060 1.030 1.050 17,041 +0.00(+0.00%)
Jul 06, 2017 1.070 1.070 1.040 1.050 7,439 -0.01(-0.94%)
Jul 05, 2017 1.030 1.080 1.030 1.060 47,883 +0.03(+2.91%)
Jul 03, 2017 1.010 1.040 0.9900 1.030 75,855 +0.03(+2.85%)
Jun 29, 2017 1.002 1.002 1.002 93 -0.01(-0.84%)
Jun 28, 2017 1.050 1.060 1.010 1.010 23,429 +0.01(+1.01%)
Jun 27, 2017 1.012 1.050 0.9999 0.9999 26,068 -0.04(-3.86%)
Jun 26, 2017 1.040 1.040 1.000 1.040 7,911 +0.05(+5.14%)
Jun 23, 2017 1.000 1.040 0.9892 0.9892 10,465 -0.01(-1.08%)
Jun 22, 2017 1.000 1.000 1.000 1.000 115 +0.00(+0.00%)
Jun 21, 2017 1.000 1.000 1.000 1.000 135 +0.00(+0.00%)
Jun 20, 2017 0.9900 1.000 0.9900 1.000 7,627 -0.03(-2.91%)
Jun 19, 2017 1.030 1.040 0.9901 1.030 17,669 +0.01(+0.98%)
Jun 16, 2017 1.000 1.020 1.000 1.020 388 +0.01(+1.32%)
Jun 15, 2017 1.007 1.007 1.007 1.007 281 -0.00(-0.33%)
Jun 13, 2017 1.010 1.010 1.010 120 +0.04(+4.12%)
Jun 12, 2017 0.9400 1.030 0.9400 0.9700 16,500 +0.03(+3.19%)
Jun 09, 2017 0.9556 0.9900 0.9400 0.9400 9,062 +0.00(+0.00%)
Jun 08, 2017 0.9900 1.000 0.9400 0.9400 52,330 -0.06(-6.00%)
Jun 07, 2017 1.030 1.030 0.8800 1.000 50,947 -0.03(-2.91%)
Jun 06, 2017 0.9900 1.030 0.9900 1.030 10,893 +0.03(+3.00%)
Jun 05, 2017 0.9601 1.100 0.9600 1.000 59,747 +0.04(+4.17%)
Jun 02, 2017 1.030 1.030 0.8704 0.9600 59,359 -0.05(-4.95%)
Jun 01, 2017 0.9800 1.010 0.9800 1.010 576 +0.02(+2.02%)
May 31, 2017 0.9992 0.9992 0.9900 0.9900 373 +0.01(+1.02%)
May 30, 2017 0.9900 0.9900 0.9800 0.9800 579 -0.02(-1.91%)
May 26, 2017 0.9999 1.010 0.9900 0.9991 11,106 -0.00(-0.08%)
May 25, 2017 0.8939 1.000 0.8802 0.9999 30,966 +0.13(+14.93%)
May 24, 2017 0.8700 0.8700 0.8700 0.8700 770 -0.02(-2.25%)
May 23, 2017 0.9200 0.9200 0.8831 0.8900 6,920 -0.02(-2.20%)
May 22, 2017 0.8997 0.9100 0.8719 0.9100 2,627 -0.01(-1.09%)
May 19, 2017 0.8800 0.9200 0.8701 0.9200 20,346 +0.02(+2.22%)
May 18, 2017 0.8900 0.9100 0.8800 0.9000 33,737 +0.00(+0.00%)
May 17, 2017 0.9000 0.9000 0.9000 0.9000 308 -0.01(-1.10%)
May 16, 2017 0.9100 0.9100 0.9100 0.9100 343 +0.00(+0.00%)
May 15, 2017 0.9300 0.9300 0.9100 0.9100 359 +0.00(+0.00%)
May 12, 2017 0.9300 0.9300 0.9100 0.9100 454 -0.02(-2.15%)
May 11, 2017 0.9300 0.9300 0.9300 0.9300 162 +0.00(+0.00%)
May 10, 2017 0.9455 0.9455 0.9300 0.9300 956 +0.00(+0.00%)
May 09, 2017 0.9516 0.9516 0.9300 0.9300 2,099 -0.02(-2.11%)
May 08, 2017 0.9700 0.9700 0.9500 0.9500 970 -0.01(-1.04%)
May 05, 2017 0.9647 0.9647 0.9597 0.9600 1,286 -0.00(-0.01%)
May 04, 2017 1.000 1.010 0.9601 0.9601 754 +0.00(+0.01%)
May 03, 2017 1.000 1.001 0.9600 0.9600 7,170 +0.00(+0.00%)
May 02, 2017 0.9899 0.9999 0.9450 0.9600 1,731 +0.02(+2.13%)
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.