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 (%)
Aug 31, 2005 2.150 2.150 1.910 1.910 4,523 -0.09(-4.69%)
Aug 30, 2005 2.000 2.010 1.840 2.004 18,103 +0.19(+10.72%)
Aug 29, 2005 1.910 2.000 1.680 1.810 16,392 -0.04(-2.16%)
Aug 26, 2005 1.950 1.950 1.710 1.850 9,910 +0.04(+2.20%)
Aug 25, 2005 1.900 1.900 1.800 1.810 4,850 -0.08(-4.23%)
Aug 24, 2005 1.990 1.990 1.840 1.890 11,628 -0.07(-3.57%)
Aug 23, 2005 1.960 1.960 1.770 1.960 15,523 +0.03(+1.55%)
Aug 22, 2005 1.850 2.040 1.810 1.930 85,529 +0.25(+14.88%)
Aug 19, 2005 1.820 1.830 1.680 1.680 10,999 -0.12(-6.67%)
Aug 18, 2005 1.700 1.820 1.700 1.800 16,875 +0.05(+2.97%)
Aug 17, 2005 1.700 1.748 1.700 1.748 9,748 -0.08(-4.48%)
Aug 16, 2005 1.890 1.890 1.680 1.830 20,182 -0.02(-1.08%)
Aug 15, 2005 1.740 1.850 1.561 1.850 48,740 +0.18(+10.78%)
Aug 12, 2005 1.580 1.670 1.500 1.670 37,534 +0.09(+5.70%)
Aug 11, 2005 1.680 1.710 1.570 1.580 41,205 -0.16(-9.20%)
Aug 10, 2005 1.850 2.012 1.610 1.740 103,329 -0.08(-4.40%)
Aug 09, 2005 2.500 2.610 1.780 1.820 219,468 -1.07(-37.02%)
Aug 08, 2005 2.400 2.890 2.350 2.890 103,600 +0.49(+20.42%)
Aug 05, 2005 2.400 2.400 2.250 2.400 40,650 +0.15(+6.67%)
Aug 04, 2005 2.200 2.250 2.190 2.250 26,035 +0.04(+1.63%)
Aug 03, 2005 2.240 2.270 2.214 2.214 12,851 -0.03(-1.16%)
Aug 02, 2005 2.160 2.250 2.150 2.240 16,633 +0.01(+0.45%)
Aug 01, 2005 2.310 2.310 2.150 2.230 9,153 -0.01(-0.45%)
Jul 29, 2005 2.200 2.250 2.170 2.240 28,000 +0.04(+1.82%)
Jul 28, 2005 2.150 2.250 2.120 2.200 37,349 +0.06(+2.80%)
Jul 27, 2005 2.060 2.150 2.060 2.140 3,400 +0.07(+3.38%)
Jul 26, 2005 2.060 2.100 2.060 2.070 1,645 -0.03(-1.43%)
Jul 25, 2005 2.140 2.140 2.100 2.100 2,350 -0.04(-1.87%)
Jul 22, 2005 2.120 2.140 2.050 2.140 6,100 +0.10(+4.90%)
Jul 21, 2005 2.080 2.090 2.040 2.040 5,000 +0.00(+0.00%)
Jul 20, 2005 2.040 2.130 2.030 2.040 8,697 -0.02(-0.97%)
Jul 19, 2005 2.150 2.150 2.060 2.060 8,992 -0.09(-4.19%)
Jul 18, 2005 2.150 2.150 2.040 2.150 25,835 +0.02(+1.13%)
Jul 15, 2005 2.150 2.170 2.126 2.126 24,756 +0.03(+1.24%)
Jul 14, 2005 2.110 2.140 2.100 2.100 13,959 -0.03(-1.41%)
Jul 13, 2005 2.150 2.220 2.100 2.130 41,661 +0.03(+1.43%)
Jul 12, 2005 2.120 2.120 2.100 2.100 4,590 +0.00(+0.00%)
Jul 11, 2005 2.150 2.150 2.100 2.100 12,612 +0.00(+0.00%)
Jul 08, 2005 2.140 2.150 2.100 2.100 15,800 -0.02(-0.94%)
Jul 07, 2005 2.140 2.160 2.120 2.120 1,600 -0.02(-0.93%)
Jul 06, 2005 2.200 2.200 2.100 2.140 28,982 +0.04(+1.90%)
Jul 05, 2005 2.150 2.150 2.100 2.100 9,200 -0.01(-0.47%)
Jul 01, 2005 2.120 2.150 2.110 2.110 5,700 -0.04(-1.86%)
Jun 30, 2005 2.150 2.150 2.150 2.150 4,900 +0.04(+1.90%)
Jun 29, 2005 2.140 2.140 2.110 2.110 3,670 +0.01(+0.48%)
Jun 28, 2005 2.150 2.150 2.100 2.100 13,301 -0.06(-2.78%)
Jun 27, 2005 2.130 2.160 2.130 2.160 6,775 +0.06(+2.86%)
Jun 24, 2005 2.150 2.150 2.100 2.100 12,061 -0.05(-2.33%)
Jun 23, 2005 2.100 2.150 2.100 2.150 20,520 +0.02(+0.94%)
Jun 22, 2005 2.150 2.150 2.120 2.130 9,509 +0.02(+0.95%)
Jun 21, 2005 2.190 2.190 2.110 2.110 16,341 -0.03(-1.40%)
Jun 20, 2005 2.190 2.190 2.120 2.140 4,750 +0.01(+0.38%)
Jun 17, 2005 2.140 2.140 2.130 2.132 5,820 -0.01(-0.37%)
Jun 16, 2005 2.150 2.150 2.120 2.140 8,052 -0.01(-0.47%)
Jun 15, 2005 2.170 2.180 2.100 2.150 11,830 +0.02(+0.94%)
Jun 14, 2005 2.150 2.170 2.130 2.130 23,695 +0.00(+0.00%)
Jun 13, 2005 2.150 2.150 2.120 2.130 9,860 +0.04(+1.91%)
Jun 10, 2005 2.120 2.120 2.050 2.090 8,000 -0.03(-1.42%)
Jun 09, 2005 2.070 2.150 2.030 2.120 96,988 +0.05(+2.42%)
Jun 08, 2005 2.290 2.290 2.070 2.070 60,256 -0.15(-6.76%)
Jun 07, 2005 2.250 2.260 2.210 2.220 16,639 +0.01(+0.45%)
Jun 06, 2005 2.300 2.300 2.200 2.210 19,013 -0.04(-1.78%)
Jun 03, 2005 2.250 2.280 2.200 2.250 24,600 +0.00(+0.00%)
Jun 02, 2005 2.420 2.420 2.220 2.250 10,661 +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.