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, 2011 1.370 1.370 1.370 1.370 200 -0.01(-0.72%)
Aug 30, 2011 1.280 1.380 1.280 1.380 1,149 +0.11(+8.66%)
Aug 29, 2011 1.270 1.270 1.270 1.270 300 +0.02(+1.60%)
Aug 26, 2011 1.220 1.250 1.160 1.250 2,913 -0.01(-0.79%)
Aug 25, 2011 1.380 1.380 1.230 1.260 2,000 -0.12(-8.70%)
Aug 24, 2011 1.240 1.470 1.220 1.380 10,170 +0.17(+14.05%)
Aug 23, 2011 1.210 1.210 1.210 1.210 910 +0.01(+0.83%)
Aug 22, 2011 1.090 1.200 1.070 1.200 5,400 +0.02(+1.69%)
Aug 19, 2011 1.080 1.200 1.080 1.180 10,480 -0.00(-0.08%)
Aug 18, 2011 1.190 1.200 1.090 1.181 9,209 -0.01(-0.76%)
Aug 17, 2011 1.040 1.190 1.040 1.190 5,569 +0.08(+7.21%)
Aug 16, 2011 1.190 1.200 1.110 1.110 4,200 -0.03(-2.63%)
Aug 15, 2011 1.190 1.200 1.090 1.140 3,200 -0.07(-5.79%)
Aug 12, 2011 1.210 1.210 1.210 1.210 2,000 -0.01(-0.49%)
Aug 10, 2011 1.200 1.216 1.216 1.216 2,400 +0.02(+1.33%)
Aug 09, 2011 1.140 1.400 1.020 1.200 7,700 +0.13(+12.15%)
Aug 08, 2011 1.060 1.470 0.8746 1.070 32,601 -0.36(-25.17%)
Aug 05, 2011 1.190 1.430 1.190 1.430 6,100 +0.20(+16.26%)
Aug 04, 2011 1.430 1.430 1.210 1.230 23,699 -0.17(-12.19%)
Aug 03, 2011 1.470 1.470 1.400 1.401 3,140 -0.07(-4.71%)
Aug 02, 2011 1.400 1.500 1.400 1.470 4,248 +0.06(+4.26%)
Aug 01, 2011 1.410 1.410 1.400 1.410 844 +0.00(+0.00%)
Jul 29, 2011 1.440 1.440 1.400 1.410 13,103 -0.03(-2.08%)
Jul 28, 2011 1.400 1.440 1.400 1.440 1,212 +0.02(+1.41%)
Jul 26, 2011 1.480 1.420 1.420 1.420 12,400 -0.08(-5.33%)
Jul 25, 2011 1.500 1.500 1.500 1.500 500 +0.02(+1.08%)
Jul 22, 2011 1.492 1.500 1.484 1.484 3,000 +0.02(+1.32%)
Jul 21, 2011 1.490 1.500 1.465 1.465 3,400 +0.05(+3.78%)
Jul 20, 2011 1.400 1.440 1.400 1.411 4,000 -0.06(-3.99%)
Jul 19, 2011 1.470 1.500 1.400 1.470 7,916 -0.01(-0.68%)
Jul 18, 2011 1.450 1.480 1.430 1.480 900 +0.06(+4.23%)
Jul 15, 2011 1.400 1.460 1.400 1.420 1,556 -0.10(-6.58%)
Jul 14, 2011 1.460 1.520 1.460 1.520 14,989 +0.08(+5.92%)
Jul 13, 2011 1.510 1.510 1.420 1.435 2,720 -0.10(-6.22%)
Jul 12, 2011 1.410 1.550 1.380 1.530 19,803 +0.14(+10.08%)
Jul 11, 2011 1.390 1.410 1.300 1.390 8,737 +0.01(+0.43%)
Jul 08, 2011 1.380 1.384 1.380 1.384 7,160 -0.05(-3.22%)
Jul 07, 2011 1.450 1.470 1.373 1.430 6,336 -0.02(-1.38%)
Jul 06, 2011 1.350 1.580 1.350 1.450 68,976 +0.15(+11.54%)
Jul 05, 2011 1.180 1.340 1.070 1.300 13,221 +0.23(+21.50%)
Jul 01, 2011 1.070 1.070 1.010 1.070 9,700 -0.05(-4.46%)
Jun 30, 2011 1.110 1.120 1.060 1.120 14,938 -0.01(-0.88%)
Jun 29, 2011 1.120 1.130 1.120 1.130 1,200 -0.01(-0.88%)
Jun 28, 2011 1.060 1.140 1.050 1.140 21,659 +0.04(+3.65%)
Jun 27, 2011 1.140 1.140 1.100 1.100 18,812 -0.02(-1.79%)
Jun 24, 2011 1.160 1.210 1.060 1.120 5,019 -0.03(-2.61%)
Jun 23, 2011 1.220 1.220 1.150 1.150 5,934 -0.07(-5.74%)
Jun 22, 2011 1.220 1.220 1.220 1.220 1,910 +0.02(+1.67%)
Jun 21, 2011 1.160 1.240 1.160 1.200 800 +0.05(+4.35%)
Jun 20, 2011 1.120 1.250 1.110 1.150 22,871 -0.10(-8.00%)
Jun 17, 2011 1.460 1.460 1.250 1.250 18,720 -0.18(-12.59%)
Jun 16, 2011 1.310 1.440 1.240 1.430 6,689 +0.09(+6.72%)
Jun 15, 2011 1.350 1.440 1.290 1.340 5,335 -0.06(-4.29%)
Jun 14, 2011 1.220 1.400 1.220 1.400 23,700 +0.19(+15.70%)
Jun 13, 2011 1.330 1.490 1.200 1.210 37,992 -0.06(-4.72%)
Jun 10, 2011 1.260 1.390 1.180 1.270 15,705 -0.01(-0.78%)
Jun 09, 2011 1.280 1.360 1.210 1.280 12,408 -0.01(-0.78%)
Jun 08, 2011 1.370 1.380 1.280 1.290 30,766 -0.08(-5.84%)
Jun 07, 2011 1.540 1.560 1.370 1.370 31,995 -0.15(-9.87%)
Jun 06, 2011 1.660 1.790 1.510 1.520 46,248 -0.16(-9.31%)
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.