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 UNCHANGED
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 30, 2019 1.210 1.240 1.200 1.200 70,000 -0.02(-1.64%)
Aug 29, 2019 1.220 1.230 1.170 1.220 42,269 +0.03(+2.52%)
Aug 28, 2019 1.170 1.230 1.110 1.190 92,967 +0.01(+0.85%)
Aug 27, 2019 1.190 1.190 1.140 1.180 99,446 +0.03(+2.61%)
Aug 26, 2019 1.160 1.230 1.150 1.150 145,957 +0.01(+0.88%)
Aug 23, 2019 1.210 1.210 1.120 1.140 198,700 -0.07(-5.79%)
Aug 22, 2019 1.110 1.230 1.110 1.210 567,109 +0.12(+11.01%)
Aug 21, 2019 1.040 1.090 0.9910 1.090 193,141 +0.05(+4.81%)
Aug 20, 2019 1.010 1.040 0.9901 1.040 102,389 +0.03(+2.97%)
Aug 19, 2019 0.9800 1.030 0.9600 1.010 110,780 +0.00(+0.00%)
Aug 16, 2019 0.9900 1.010 0.9300 1.010 165,500 +0.09(+9.78%)
Aug 15, 2019 0.9200 1.030 0.8500 0.9200 997,654 +0.17(+22.67%)
Aug 14, 2019 0.7300 0.7500 0.7300 0.7500 86,148 -0.04(-5.04%)
Aug 13, 2019 0.7900 0.7900 0.7500 0.7898 30,763 -0.00(-0.01%)
Aug 12, 2019 0.7552 0.7899 0.7552 0.7899 431 +0.01(+0.92%)
Aug 09, 2019 0.7981 0.7981 0.7700 0.7827 1,800 +0.01(+1.65%)
Aug 08, 2019 0.7590 0.7900 0.7102 0.7700 50,146 +0.01(+1.45%)
Aug 07, 2019 0.7598 0.7598 0.7301 0.7590 45,793 +0.01(+1.20%)
Aug 06, 2019 0.7500 0.7500 0.7500 0.7500 15,348 +0.00(+0.00%)
Aug 05, 2019 0.7336 0.7550 0.7323 0.7500 11,923 +0.00(+0.00%)
Aug 02, 2019 0.7499 0.7507 0.7380 0.7500 49,100 +0.03(+3.63%)
Aug 01, 2019 0.7600 0.7600 0.7237 0.7237 4,165 -0.01(-1.12%)
Jul 31, 2019 0.7595 0.7600 0.7319 0.7319 5,046 -0.03(-3.57%)
Jul 30, 2019 0.7600 0.7600 0.7435 0.7590 10,893 +0.02(+2.57%)
Jul 29, 2019 0.7500 0.7600 0.7400 0.7400 55,257 +0.00(+0.00%)
Jul 26, 2019 0.7501 0.7590 0.7400 0.7400 5,200 -0.02(-2.63%)
Jul 25, 2019 0.7299 0.7600 0.7299 0.7600 133,080 +0.04(+5.56%)
Jul 24, 2019 0.7000 0.7200 0.7000 0.7200 101,840 +0.01(+2.04%)
Jul 23, 2019 0.7198 0.7198 0.7000 0.7056 42,857 -0.01(-1.96%)
Jul 22, 2019 0.7199 0.7200 0.7197 0.7197 5,756 +0.01(+1.37%)
Jul 19, 2019 0.7121 0.7121 0.7001 0.7100 2,000 -0.01(-1.38%)
Jul 18, 2019 0.7100 0.7200 0.7001 0.7199 8,818 +0.01(+1.93%)
Jul 17, 2019 0.7198 0.7198 0.7001 0.7063 5,679 -0.00(-0.52%)
Jul 16, 2019 0.7003 0.7100 0.7002 0.7100 4,106 +0.01(+1.43%)
Jul 15, 2019 0.7259 0.7259 0.7000 0.7000 3,329 -0.02(-2.75%)
Jul 12, 2019 0.7100 0.7298 0.7100 0.7198 9,600 +0.01(+1.02%)
Jul 11, 2019 0.7106 0.7200 0.7050 0.7125 4,251 +0.00(+0.35%)
Jul 10, 2019 0.7300 0.7400 0.7100 0.7100 13,088 -0.02(-2.11%)
Jul 09, 2019 0.7000 0.7398 0.7000 0.7253 27,718 -0.00(-0.41%)
Jul 08, 2019 0.6900 0.7363 0.6814 0.7283 27,782 +0.04(+5.70%)
Jul 05, 2019 0.6557 0.6999 0.6502 0.6890 10,900 -0.02(-2.26%)
Jul 03, 2019 0.6900 0.7078 0.6900 0.7049 9,400 +0.02(+3.66%)
Jul 02, 2019 0.6454 0.6850 0.6454 0.6800 11,769 +0.00(+0.00%)
Jul 01, 2019 0.6879 0.6879 0.6400 0.6800 13,071 +0.00(+0.29%)
Jun 28, 2019 0.6405 0.6968 0.6302 0.6780 26,900 -0.01(-1.74%)
Jun 27, 2019 0.6800 0.6932 0.6500 0.6900 42,330 +0.01(+1.16%)
Jun 26, 2019 0.6517 0.6988 0.6517 0.6821 32,233 +0.00(+0.29%)
Jun 25, 2019 0.6720 0.6801 0.6421 0.6801 2,052 +0.01(+1.21%)
Jun 24, 2019 0.6400 0.6994 0.6400 0.6720 5,706 +0.03(+5.03%)
Jun 21, 2019 0.7099 0.7281 0.6398 0.6398 36,100 -0.05(-7.74%)
Jun 20, 2019 0.6901 0.6978 0.6900 0.6935 22,170 -0.00(-0.60%)
Jun 19, 2019 0.6700 0.6977 0.6599 0.6977 7,880 +0.04(+5.73%)
Jun 18, 2019 0.6754 0.6754 0.6434 0.6599 13,720 -0.00(-0.02%)
Jun 17, 2019 0.6800 0.6800 0.6400 0.6600 26,510 -0.03(-4.33%)
Jun 14, 2019 0.6836 0.6899 0.6836 0.6899 2,100 +0.00(+0.48%)
Jun 13, 2019 0.6506 0.6866 0.6506 0.6866 12,255 +0.03(+4.82%)
Jun 12, 2019 0.6700 0.6700 0.6506 0.6550 2,376 -0.01(-0.76%)
Jun 11, 2019 0.6506 0.6700 0.6506 0.6600 1,822 -0.01(-1.49%)
Jun 10, 2019 0.6705 0.6743 0.6700 0.6700 2,878 -0.02(-2.74%)
Jun 07, 2019 0.6496 0.6889 0.6496 0.6889 4,400 +0.03(+4.54%)
Jun 06, 2019 0.6700 0.6900 0.6496 0.6590 23,841 -0.01(-1.64%)
Jun 05, 2019 0.7036 0.7101 0.6622 0.6700 52,446 -0.03(-4.29%)
Jun 04, 2019 0.7447 0.7447 0.7000 0.7000 44,970 +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.