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 (%)
Jun 30, 2014 1.630 1.630 1.480 1.510 5,785 -0.16(-9.58%)
Jun 27, 2014 1.600 1.680 1.490 1.670 4,152 +0.02(+1.22%)
Jun 26, 2014 1.535 1.650 1.420 1.650 1,150 +0.24(+17.01%)
Jun 25, 2014 1.500 1.535 1.410 1.410 7,094 -0.06(-4.08%)
Jun 24, 2014 1.450 1.500 1.450 1.470 1,639 +0.02(+1.38%)
Jun 23, 2014 1.529 1.529 1.450 1.450 3,222 -0.01(-0.68%)
Jun 20, 2014 1.450 1.460 1.450 1.460 451 -0.03(-2.01%)
Jun 19, 2014 1.500 1.539 1.490 1.490 4,297 +0.02(+1.36%)
Jun 18, 2014 1.472 1.500 1.470 1.470 3,085 -0.08(-5.16%)
Jun 17, 2014 1.635 1.670 1.550 1.550 4,941 +0.02(+1.30%)
Jun 16, 2014 1.600 1.600 1.530 1.530 232 -0.02(-1.29%)
Jun 13, 2014 1.570 1.570 1.550 1.550 212 -0.05(-3.13%)
Jun 12, 2014 1.700 1.700 1.600 1.600 2,221 +0.10(+6.67%)
Jun 11, 2014 1.540 1.540 1.480 1.500 2,124 -0.02(-1.45%)
Jun 10, 2014 1.550 1.550 1.470 1.522 945 -0.02(-1.17%)
Jun 06, 2014 1.570 1.570 1.530 1.540 5,449 +0.00(+0.00%)
Jun 05, 2014 1.670 1.780 1.495 1.540 19,161 +0.08(+5.48%)
Jun 04, 2014 1.430 1.540 1.430 1.460 9,788 -0.03(-2.01%)
Jun 03, 2014 1.490 1.490 1.490 1.490 1,000 +0.12(+8.83%)
Jun 02, 2014 1.370 1.380 1.338 1.369 6,633 -0.00(-0.07%)
May 30, 2014 1.430 1.430 1.301 1.370 27,004 -0.06(-4.20%)
May 29, 2014 1.450 1.480 1.405 1.430 8,995 -0.05(-3.38%)
May 28, 2014 1.580 1.580 1.420 1.480 24,081 -0.12(-7.50%)
May 27, 2014 1.600 1.600 1.600 1.600 100 -0.04(-2.44%)
May 23, 2014 1.600 1.640 1.640 1.640 3,800 +0.02(+1.55%)
May 22, 2014 1.615 1.615 1.615 1.615 119 -0.05(-3.29%)
May 21, 2014 1.690 1.690 1.620 1.670 6,986 +0.02(+1.21%)
May 20, 2014 1.680 1.710 1.650 1.650 6,947 -0.01(-0.78%)
May 19, 2014 1.760 1.800 1.663 1.663 600 -0.02(-1.01%)
May 16, 2014 1.780 1.780 1.650 1.680 32,183 -0.16(-8.70%)
May 15, 2014 1.790 1.850 1.780 1.840 1,363 +0.02(+1.10%)
May 14, 2014 1.830 1.840 1.820 1.820 2,017 +0.00(+0.00%)
May 13, 2014 1.820 1.820 1.820 1.820 502 +0.00(+0.00%)
May 12, 2014 1.840 1.845 1.820 1.820 4,200 -0.01(-0.55%)
May 09, 2014 1.830 1.830 1.830 1.830 1,100 +0.00(+0.05%)
May 08, 2014 1.830 1.830 1.820 1.829 3,100 -0.01(-0.59%)
May 07, 2014 1.840 1.890 1.833 1.840 1,720 -0.02(-1.08%)
May 06, 2014 1.891 1.900 1.860 1.860 7,279 -0.06(-3.12%)
May 05, 2014 1.920 1.920 1.920 1.920 1,000 +0.02(+1.05%)
May 02, 2014 1.900 1.910 1.883 1.900 3,308 +0.00(+0.00%)
Apr 30, 2014 1.900 1.900 1.900 1.900 0 -0.04(-2.06%)
Apr 29, 2014 1.950 2.000 1.930 1.940 2,742 +0.00(+0.00%)
Apr 28, 2014 1.950 1.963 1.940 1.940 7,629 -0.02(-1.02%)
Apr 25, 2014 2.000 2.000 1.950 1.960 4,640 -0.04(-2.00%)
Apr 24, 2014 1.950 2.000 1.950 2.000 6,735 +0.04(+2.04%)
Apr 23, 2014 1.950 1.960 1.940 1.960 4,540 +0.06(+3.16%)
Apr 22, 2014 1.950 1.950 1.860 1.900 15,656 -0.07(-3.55%)
Apr 21, 2014 1.900 1.970 1.900 1.970 2,658 +0.00(+0.00%)
Apr 17, 2014 1.880 1.970 1.970 1.970 2,000 +0.05(+2.73%)
Apr 16, 2014 1.900 1.918 1.850 1.918 800 +0.07(+3.65%)
Apr 15, 2014 1.910 1.930 1.800 1.850 14,658 +0.02(+1.09%)
Apr 14, 2014 1.930 1.930 1.830 1.830 1,987 -0.02(-1.08%)
Apr 11, 2014 1.926 1.926 1.830 1.850 16,338 -0.09(-4.64%)
Apr 10, 2014 1.950 1.950 1.940 1.940 1,800 -0.04(-2.02%)
Apr 09, 2014 2.019 2.019 1.980 1.980 1,000 +0.04(+2.06%)
Apr 08, 2014 1.940 1.940 1.920 1.940 2,668 -0.06(-2.99%)
Apr 07, 2014 2.020 2.020 1.960 2.000 2,044 +0.02(+1.00%)
Apr 04, 2014 2.020 2.020 1.980 1.980 5,878 -0.04(-1.98%)
Apr 03, 2014 2.020 2.020 2.020 2.020 400 +0.02(+1.00%)
Apr 02, 2014 2.050 2.050 2.000 2.000 44,480 +0.01(+0.50%)
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.