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 (%)
Apr 29, 2022 1.240 1.240 1.170 1.200 20,432 -0.01(-0.41%)
Apr 28, 2022 1.227 1.227 1.200 1.205 8,571 -0.01(-1.23%)
Apr 27, 2022 1.170 1.290 1.155 1.220 30,217 +0.02(+1.67%)
Apr 26, 2022 1.200 1.210 1.190 1.200 38,048 +0.02(+1.69%)
Apr 25, 2022 1.260 1.265 1.170 1.180 111,667 -0.12(-9.23%)
Apr 22, 2022 1.300 1.300 1.200 1.300 42,989 +0.01(+0.78%)
Apr 21, 2022 1.220 1.290 1.203 1.290 14,604 +0.07(+5.74%)
Apr 20, 2022 1.260 1.260 1.210 1.220 4,047 -0.06(-4.69%)
Apr 19, 2022 1.200 1.290 1.200 1.280 16,164 +0.05(+4.07%)
Apr 18, 2022 1.130 1.300 1.130 1.230 17,015 -0.07(-5.38%)
Apr 14, 2022 1.260 1.300 1.250 1.300 12,248 +0.00(+0.00%)
Apr 13, 2022 1.260 1.300 1.260 1.300 5,899 +0.01(+0.78%)
Apr 12, 2022 1.240 1.300 1.240 1.290 9,898 +0.05(+4.03%)
Apr 11, 2022 1.270 1.270 1.240 1.240 8,558 -0.07(-5.34%)
Apr 08, 2022 1.230 1.310 1.210 1.310 32,800 +0.02(+1.55%)
Apr 07, 2022 1.262 1.400 1.262 1.290 38,514 +0.03(+2.38%)
Apr 06, 2022 1.290 1.300 1.253 1.260 18,352 +0.03(+2.44%)
Apr 05, 2022 1.220 1.270 1.220 1.230 6,776 -0.03(-2.38%)
Apr 04, 2022 1.270 1.300 1.150 1.260 100,833 -0.04(-3.08%)
Apr 01, 2022 1.300 1.310 1.274 1.300 27,014 +0.00(+0.00%)
Mar 31, 2022 1.300 1.305 1.300 1.300 5,215 -0.02(-1.52%)
Mar 30, 2022 1.310 1.360 1.300 1.320 16,773 -0.02(-1.49%)
Mar 29, 2022 1.450 1.450 1.300 1.340 84,010 +0.00(+0.00%)
Mar 28, 2022 1.370 1.398 1.321 1.340 30,886 +0.03(+2.29%)
Mar 25, 2022 1.320 1.348 1.310 1.310 6,073 -0.04(-2.96%)
Mar 24, 2022 1.310 1.360 1.310 1.350 9,793 +0.04(+3.05%)
Mar 23, 2022 1.300 1.358 1.300 1.310 11,499 -0.06(-4.38%)
Mar 22, 2022 1.400 1.400 1.316 1.370 8,971 +0.01(+0.74%)
Mar 21, 2022 1.370 1.370 1.323 1.360 15,720 -0.01(-0.73%)
Mar 18, 2022 1.300 1.370 1.300 1.370 13,264 +0.04(+3.01%)
Mar 17, 2022 1.280 1.330 1.284 1.330 13,699 +0.02(+1.53%)
Mar 16, 2022 1.300 1.330 1.300 1.310 31,026 +0.00(+0.00%)
Mar 15, 2022 1.320 1.325 1.300 1.310 20,154 +0.01(+0.77%)
Mar 14, 2022 1.360 1.360 1.290 1.300 25,153 -0.05(-4.06%)
Mar 11, 2022 1.360 1.360 1.350 1.355 12,291 -0.01(-0.37%)
Mar 10, 2022 1.360 1.377 1.350 1.360 31,729 +0.01(+0.37%)
Mar 09, 2022 1.350 1.360 1.300 1.355 44,059 +0.05(+4.23%)
Mar 08, 2022 1.300 1.330 1.300 1.300 25,327 +0.00(+0.00%)
Mar 07, 2022 1.310 1.310 1.270 1.300 43,832 -0.00(-0.38%)
Mar 04, 2022 1.300 1.310 1.300 1.305 26,042 -0.01(-0.38%)
Mar 03, 2022 1.350 1.369 1.300 1.310 54,292 -0.04(-2.96%)
Mar 02, 2022 1.370 1.370 1.322 1.350 31,907 +0.03(+2.27%)
Mar 01, 2022 1.360 1.360 1.310 1.320 14,810 -0.01(-0.75%)
Feb 28, 2022 1.300 1.370 1.300 1.330 22,457 +0.03(+2.31%)
Feb 25, 2022 1.325 1.320 1.300 1.300 69,057 -0.02(-1.52%)
Feb 24, 2022 1.300 1.320 1.210 1.320 113,429 +0.02(+1.54%)
Feb 23, 2022 1.300 1.310 1.300 1.300 48,404 +0.00(+0.00%)
Feb 22, 2022 1.300 1.310 1.275 1.300 58,000 -0.01(-0.76%)
Feb 18, 2022 1.310 0 +0.00(+0.00%)
Feb 17, 2022 1.320 1.320 1.300 1.310 32,593 +0.01(+0.77%)
Feb 16, 2022 1.310 1.319 1.300 1.300 2,584 +0.00(+0.00%)
Feb 15, 2022 1.310 1.320 1.300 1.300 29,688 +0.00(+0.00%)
Feb 14, 2022 1.330 1.330 1.300 1.300 74,833 -0.01(-0.76%)
Feb 11, 2022 1.310 1.310 1.295 1.310 85,063 +0.01(+0.77%)
Feb 10, 2022 1.340 1.350 1.300 1.300 50,120 -0.05(-4.06%)
Feb 09, 2022 1.420 1.440 1.333 1.355 108,617 -0.04(-3.21%)
Feb 08, 2022 1.360 1.400 1.360 1.400 74,651 +0.03(+2.19%)
Feb 07, 2022 1.320 1.372 1.320 1.370 124,495 +0.06(+4.58%)
Feb 04, 2022 1.310 1.420 1.300 1.310 69,933 +0.00(+0.00%)
Feb 03, 2022 1.250 1.330 1.310 95,154 +0.04(+3.15%)
Feb 02, 2022 1.260 1.278 1.219 1.270 101,980 +0.02(+1.60%)
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.