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, 2021 1.350 1.440 1.330 1.430 191,346 +0.08(+6.32%)
Jun 29, 2021 1.390 1.450 1.330 1.345 163,876 -0.04(-3.24%)
Jun 28, 2021 1.470 1.470 1.390 1.390 71,740 -0.09(-6.08%)
Jun 25, 2021 1.440 1.480 1.420 1.480 69,502 +0.06(+4.23%)
Jun 24, 2021 1.430 1.500 1.371 1.420 149,275 +0.01(+0.71%)
Jun 23, 2021 1.340 1.450 1.330 1.410 143,010 +0.08(+6.02%)
Jun 22, 2021 1.340 1.345 1.330 1.330 12,110 -0.03(-2.21%)
Jun 21, 2021 1.360 1.370 1.340 1.360 55,573 -0.01(-0.73%)
Jun 18, 2021 1.390 1.420 1.350 1.370 45,771 -0.03(-2.14%)
Jun 17, 2021 1.350 1.460 1.350 1.400 80,998 -0.02(-1.41%)
Jun 16, 2021 1.370 1.440 1.353 1.420 70,569 +0.06(+4.41%)
Jun 15, 2021 1.470 1.470 1.300 1.360 287,199 -0.16(-10.53%)
Jun 14, 2021 1.510 1.530 1.500 1.520 80,940 +0.03(+2.01%)
Jun 11, 2021 1.500 1.510 1.482 1.490 27,068 -0.02(-1.13%)
Jun 10, 2021 1.500 1.540 1.450 1.507 152,926 +0.01(+0.46%)
Jun 09, 2021 1.490 1.550 1.490 1.500 60,530 +0.00(+0.01%)
Jun 08, 2021 1.530 1.534 1.452 1.500 61,459 +0.00(+0.00%)
Jun 07, 2021 1.520 1.520 1.480 1.500 71,177 +0.03(+2.04%)
Jun 04, 2021 1.400 1.500 1.400 1.470 127,572 +0.08(+5.76%)
Jun 03, 2021 1.500 1.500 1.390 1.390 274,679 -0.11(-7.33%)
Jun 02, 2021 1.550 1.560 1.460 1.500 189,475 -0.03(-1.96%)
Jun 01, 2021 1.570 1.580 1.530 1.530 130,730 -0.05(-3.16%)
May 28, 2021 1.510 1.600 1.510 1.580 159,923 +0.07(+4.67%)
May 27, 2021 1.560 1.600 1.490 1.510 249,182 -0.05(-3.24%)
May 26, 2021 1.590 1.610 1.540 1.560 116,983 -0.03(-1.89%)
May 25, 2021 1.650 1.650 1.590 1.590 71,400 -0.04(-2.45%)
May 24, 2021 1.590 1.650 1.580 1.630 161,359 +0.03(+1.87%)
May 21, 2021 1.610 1.630 1.500 1.600 369,542 +0.01(+0.63%)
May 20, 2021 1.620 1.650 1.580 1.590 174,157 -0.04(-2.45%)
May 19, 2021 1.690 1.750 1.580 1.630 269,380 -0.06(-3.55%)
May 18, 2021 1.690 1.745 1.675 1.690 100,482 -0.02(-1.17%)
May 17, 2021 1.750 1.760 1.690 1.710 71,535 -0.05(-2.84%)
May 14, 2021 1.710 1.760 1.702 1.760 87,937 +0.09(+5.39%)
May 13, 2021 1.690 1.720 1.640 1.670 141,696 -0.05(-2.62%)
May 12, 2021 1.710 1.740 1.660 1.715 80,441 -0.01(-0.87%)
May 11, 2021 1.730 1.750 1.660 1.730 86,454 +0.00(+0.00%)
May 10, 2021 1.700 1.800 1.680 1.730 141,466 +0.07(+4.22%)
May 07, 2021 1.670 1.670 1.650 1.660 36,324 +0.00(+0.00%)
May 06, 2021 1.660 1.665 1.611 1.660 79,374 +0.00(+0.00%)
May 05, 2021 1.680 1.680 1.650 1.660 37,104 -0.02(-1.19%)
May 04, 2021 1.650 1.680 1.620 1.680 51,347 +0.01(+0.60%)
May 03, 2021 1.680 1.690 1.660 1.670 47,148 -0.02(-1.18%)
Apr 30, 2021 1.730 1.730 1.660 1.690 24,900 -0.02(-1.17%)
Apr 29, 2021 1.680 1.740 1.660 1.710 38,154 +0.03(+1.79%)
Apr 28, 2021 1.680 1.690 1.650 1.680 51,792 +0.00(+0.00%)
Apr 27, 2021 1.730 1.730 1.670 1.680 20,397 -0.05(-2.89%)
Apr 26, 2021 1.760 1.760 1.710 1.730 62,395 -0.02(-1.14%)
Apr 23, 2021 1.660 1.750 1.660 1.750 73,800 +0.10(+6.06%)
Apr 22, 2021 1.640 1.660 1.620 1.650 87,966 +0.03(+1.85%)
Apr 21, 2021 1.610 1.630 1.600 1.620 35,388 +0.02(+1.25%)
Apr 20, 2021 1.630 1.640 1.570 1.600 93,812 -0.01(-0.62%)
Apr 19, 2021 1.670 1.700 1.590 1.610 121,858 -0.05(-3.01%)
Apr 16, 2021 1.650 1.680 1.650 1.660 103,800 +0.00(+0.00%)
Apr 15, 2021 1.680 1.720 1.640 1.660 125,161 -0.04(-2.35%)
Apr 14, 2021 1.830 1.850 1.630 1.700 539,804 -0.12(-6.59%)
Apr 13, 2021 1.910 1.930 1.760 1.820 222,197 -0.09(-4.71%)
Apr 12, 2021 1.770 1.970 1.700 1.910 1,166,793 +0.22(+13.02%)
Apr 09, 2021 1.580 1.720 1.560 1.690 240,600 +0.10(+6.29%)
Apr 08, 2021 1.630 1.630 1.500 1.590 169,046 -0.02(-1.24%)
Apr 07, 2021 1.650 1.680 1.560 1.610 90,631 -0.04(-2.42%)
Apr 06, 2021 1.610 1.650 1.600 1.650 78,709 +0.06(+3.77%)
Apr 05, 2021 1.680 1.720 1.580 1.590 245,762 -0.09(-5.36%)
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.