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 (%)
Jul 31, 2009 0.4100 0.4100 0.3601 0.3800 10,900 -0.05(-11.67%)
Jul 30, 2009 0.4279 0.4400 0.4200 0.4302 8,190 +0.06(+16.27%)
Jul 29, 2009 0.3700 0.3700 0.3700 0.3700 996,083 +0.01(+2.75%)
Jul 27, 2009 0.3600 0.3601 0.3601 0.3601 1,200 -0.05(-11.72%)
Jul 20, 2009 0.4079 0.4079 0.4079 0.4079 0 +0.04(+10.24%)
Jul 17, 2009 0.3701 0.3701 0.3700 0.3700 1,500 +0.01(+2.75%)
Jul 16, 2009 0.3611 0.3611 0.3601 0.3601 2,000 -0.09(-19.62%)
Jul 14, 2009 0.4480 0.4480 0.4480 0.4480 0 +0.08(+21.08%)
Jul 13, 2009 0.3805 0.3805 0.3600 0.3700 12,934 -0.03(-7.50%)
Jul 10, 2009 0.4500 0.4500 0.4000 0.4000 3,500 -0.03(-6.98%)
Jul 09, 2009 0.4300 0.4300 0.4300 0.4300 500 -0.02(-4.44%)
Jul 08, 2009 0.4500 0.4600 0.4300 0.4500 130,800 +0.09(+25.00%)
Jul 07, 2009 0.3600 0.3601 0.3600 0.3600 2,000 -0.10(-21.74%)
Jul 06, 2009 0.4400 0.4899 0.4399 0.4600 5,800 +0.06(+15.00%)
Jun 30, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 29, 2009 0.4000 0.4001 0.4000 0.4000 2,800 -0.01(-2.44%)
Jun 26, 2009 0.4500 0.4500 0.4100 0.4100 6,700 -0.04(-8.89%)
Jun 25, 2009 0.4500 0.4500 0.4500 0.4500 1,008 -0.01(-2.17%)
Jun 24, 2009 0.4600 0.4600 0.4600 0.4600 8,400 -0.04(-8.00%)
Jun 22, 2009 0.4600 0.5000 0.5000 0.5000 3,200 +0.01(+2.04%)
Jun 19, 2009 0.4900 0.4900 0.4900 0.4900 100 +0.04(+8.89%)
Jun 18, 2009 0.6500 0.6500 0.4500 0.4500 9,719 -0.04(-8.16%)
Jun 17, 2009 0.4900 0.4900 0.4900 0.4900 295 +0.01(+2.08%)
Jun 15, 2009 0.4800 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jun 12, 2009 0.5000 0.5000 0.5000 0.5000 8,719 +0.01(+2.04%)
Jun 11, 2009 0.5000 0.5000 0.4900 0.4900 21,350 +0.01(+2.06%)
Jun 10, 2009 0.4500 0.5000 0.4500 0.4801 16,050 +0.04(+9.11%)
Jun 09, 2009 0.3715 0.5000 0.3715 0.4400 40,280 -0.01(-2.22%)
Jun 08, 2009 0.5000 0.5000 0.4500 0.4500 1,528 +0.00(+0.00%)
Jun 05, 2009 0.4000 0.4500 0.4000 0.4500 4,475 +0.07(+18.42%)
Jun 04, 2009 0.3800 0.3800 0.3800 0.3800 100 +0.01(+3.97%)
Jun 03, 2009 0.3700 0.3700 0.3600 0.3655 2,200 -0.04(-10.85%)
Jun 01, 2009 0.4100 0.4100 0.4100 0.4100 900 +0.00(+0.00%)
May 29, 2009 0.5000 0.5000 0.4100 0.4100 1,227 +0.00(+0.00%)
May 27, 2009 0.5000 0.4100 0.4100 0.4100 27,500 +0.00(+0.00%)
May 26, 2009 0.6500 0.6500 0.4100 0.4100 1,322 -0.09(-18.00%)
May 20, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 19, 2009 0.4101 0.5000 0.4101 0.5000 790 +0.00(+0.02%)
May 18, 2009 0.5000 0.5000 0.4999 0.4999 1,528 -0.05(-9.11%)
May 13, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 12, 2009 0.5500 0.5501 0.5500 0.5500 6,459 -0.10(-15.38%)
May 11, 2009 0.4600 0.6500 0.4200 0.6500 2,550 +0.13(+25.00%)
May 07, 2009 0.5200 0.5200 0.5200 0.5200 0 -0.13(-20.00%)
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.