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 (%)
Jun 30, 2016 1.090 1.090 1.050 1.050 2,031 -0.04(-3.67%)
Jun 29, 2016 1.090 1.090 1.090 1.090 1,646 +0.06(+5.83%)
Jun 28, 2016 1.060 1.060 1.030 1.030 409 +0.04(+4.04%)
Jun 27, 2016 0.9901 0.9901 0.9900 0.9900 1,802 -0.05(-4.81%)
Jun 24, 2016 1.000 1.050 1.000 1.040 4,025 +0.06(+6.12%)
Jun 23, 2016 1.032 1.060 0.9800 0.9800 2,275 +0.00(+0.00%)
Jun 22, 2016 1.020 1.020 0.9800 0.9800 1,148 -0.06(-5.76%)
Jun 21, 2016 1.040 1.040 1.040 1.040 6,008 +0.05(+5.04%)
Jun 20, 2016 0.9801 0.9900 0.9800 0.9900 2,755 +0.00(+0.00%)
Jun 16, 2016 1.000 0.9900 0.9900 0.9900 72 -0.02(-2.26%)
Jun 15, 2016 1.060 1.081 0.9996 1.013 10,506 -0.05(-4.44%)
Jun 10, 2016 1.060 1.060 1.060 1.060 14,400 +0.00(+0.00%)
Jun 09, 2016 1.040 1.060 1.040 1.060 3,852 +0.02(+1.92%)
Jun 08, 2016 1.010 1.060 1.010 1.040 14,145 +0.05(+4.68%)
Jun 07, 2016 0.9800 1.000 0.9800 0.9935 3,715 -0.01(-0.65%)
Jun 06, 2016 1.000 1.000 1.000 1.000 332 +0.00(+0.00%)
Jun 03, 2016 1.000 1.060 1.000 1.000 5,400 +0.02(+2.04%)
Jun 02, 2016 0.9800 0.9800 0.9800 0.9800 315 -0.02(-2.00%)
Jun 01, 2016 0.9500 1.000 0.9500 1.000 11,885 +0.01(+1.01%)
May 31, 2016 0.9900 0.9900 0.9900 0.9900 155 +0.03(+3.13%)
May 27, 2016 0.9900 0.9600 0.9600 0.9600 1,900 -0.03(-3.03%)
May 25, 2016 0.9500 0.9900 0.9900 0.9900 101 +0.03(+3.13%)
May 24, 2016 0.9600 0.9600 0.9600 0.9600 239 -0.00(-0.01%)
May 23, 2016 0.9500 1.020 0.9500 0.9601 11,025 -0.04(-3.99%)
May 20, 2016 0.9666 1.000 0.9600 1.000 3,653 +0.01(+1.01%)
May 18, 2016 0.9600 0.9900 0.9900 0.9900 30 +0.03(+3.13%)
May 17, 2016 0.9900 1.030 0.9600 0.9600 27,579 -0.10(-9.43%)
May 16, 2016 1.070 1.070 1.060 1.060 590 +0.09(+9.27%)
May 12, 2016 1.020 0.9700 0.9700 0.9700 9,000 -0.08(-7.44%)
May 11, 2016 1.001 1.004 1.001 1.048 580 +0.09(+9.17%)
May 09, 2016 1.070 0.9600 0.9600 0.9600 1,600 -0.09(-8.57%)
May 06, 2016 1.032 1.050 1.030 1.050 2,029 +0.05(+5.00%)
May 05, 2016 1.000 1.030 1.000 1.000 5,426 +0.00(+0.00%)
May 04, 2016 0.9999 1.000 0.9900 1.000 9,225 +0.00(+0.00%)
May 03, 2016 0.9899 1.000 0.9892 1.000 4,130 +0.01(+1.01%)
May 02, 2016 0.9999 1.000 0.9866 0.9900 4,348 -0.01(-1.00%)
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%)
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.