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 (%)
Aug 31, 2022 1.320 1.335 1.310 1.320 5,675 +0.01(+0.38%)
Aug 30, 2022 1.250 1.320 1.250 1.315 37,054 +0.01(+1.15%)
Aug 29, 2022 1.198 1.300 1.198 1.300 8,381 +0.03(+2.36%)
Aug 26, 2022 1.280 1.305 1.270 1.270 9,836 +0.00(+0.00%)
Aug 25, 2022 1.290 1.291 1.270 1.270 8,757 -0.04(-3.42%)
Aug 24, 2022 1.320 1.360 1.300 1.315 29,605 +0.01(+1.15%)
Aug 23, 2022 1.300 1.300 1.280 1.300 8,723 -0.03(-2.62%)
Aug 22, 2022 1.300 1.353 1.300 1.335 13,011 -0.03(-1.84%)
Aug 19, 2022 1.360 1.360 1.340 1.360 6,872 +0.01(+0.74%)
Aug 18, 2022 1.300 1.350 1.300 1.350 13,130 +0.01(+0.75%)
Aug 17, 2022 1.280 1.340 1.256 1.340 3,426 +0.03(+2.29%)
Aug 16, 2022 1.370 1.370 1.310 1.310 51,218 -0.06(-4.37%)
Aug 15, 2022 1.210 1.370 1.210 1.370 50,798 +0.12(+10.03%)
Aug 12, 2022 1.220 1.245 1.220 1.245 5,761 +0.03(+2.05%)
Aug 11, 2022 1.180 1.250 1.180 1.220 23,378 +0.02(+1.73%)
Aug 10, 2022 1.160 1.250 1.160 1.199 22,562 +0.03(+2.50%)
Aug 09, 2022 1.170 1.200 1.170 1.170 12,092 -0.01(-0.85%)
Aug 08, 2022 1.154 1.190 1.150 1.180 18,051 +0.01(+0.85%)
Aug 05, 2022 1.160 1.170 1.160 1.170 9,535 +0.01(+0.86%)
Aug 04, 2022 1.150 1.180 1.150 1.160 9,520 +0.00(+0.00%)
Aug 03, 2022 1.150 1.160 1.150 1.160 597 +0.01(+0.87%)
Aug 01, 2022 1.150 165 -0.02(-1.70%)
Jul 29, 2022 1.140 1.180 1.140 1.170 11,379 -0.00(-0.01%)
Jul 28, 2022 1.180 1.180 1.170 1.170 3,151 +0.02(+1.37%)
Jul 27, 2022 1.171 1.184 1.154 1.154 2,114 +0.00(+0.37%)
Jul 26, 2022 1.150 1.190 1.145 1.150 69,912 +0.00(+0.00%)
Jul 25, 2022 1.200 1.200 1.150 1.150 619 -0.05(-4.17%)
Jul 22, 2022 1.200 1.200 1.140 1.200 1,841 +0.04(+3.45%)
Jul 21, 2022 1.254 1.270 1.159 1.160 32,545 -0.04(-3.33%)
Jul 20, 2022 1.140 1.340 1.140 1.200 40,849 +0.06(+5.26%)
Jul 19, 2022 1.140 1.140 1.140 1.140 1,828 -0.02(-1.72%)
Jul 18, 2022 1.140 1.160 1.140 1.160 8,911 +0.00(+0.00%)
Jul 15, 2022 1.175 1.175 1.160 1.160 1,263 +0.00(+0.00%)
Jul 14, 2022 1.150 1.170 1.150 1.160 12,090 +0.01(+0.81%)
Jul 13, 2022 1.100 1.160 1.100 1.151 4,553 -0.01(-0.80%)
Jul 12, 2022 1.120 1.174 1.120 1.160 8,399 -0.02(-1.69%)
Jul 11, 2022 1.160 1.180 1.160 1.180 8,278 +0.02(+1.55%)
Jul 08, 2022 1.140 1.170 1.140 1.162 8,807 +0.00(+0.17%)
Jul 07, 2022 1.140 1.163 1.140 1.160 4,119 +0.01(+0.87%)
Jul 06, 2022 1.148 1.171 1.148 1.150 2,395 +0.01(+0.88%)
Jul 05, 2022 1.110 1.170 1.110 1.140 9,486 -0.04(-3.39%)
Jul 01, 2022 1.150 1.180 1.150 1.180 3,347 +0.00(+0.00%)
Jun 30, 2022 1.160 1.180 1.150 1.180 6,823 +0.01(+0.85%)
Jun 29, 2022 1.110 1.170 1.100 1.170 24,149 +0.02(+1.74%)
Jun 28, 2022 1.150 1.150 1.150 1.150 1,035 -0.02(-1.71%)
Jun 27, 2022 1.140 1.180 1.140 1.170 9,197 +0.06(+5.41%)
Jun 24, 2022 1.100 1.190 1.100 1.110 26,464 -0.05(-4.31%)
Jun 23, 2022 1.150 1.160 1.150 1.160 5,762 +0.07(+6.42%)
Jun 22, 2022 1.090 1.130 1.090 1.090 13,038 +0.00(+0.00%)
Jun 21, 2022 1.030 1.127 1.030 1.090 8,549 +0.05(+4.81%)
Jun 17, 2022 1.090 1.090 1.040 1.040 14,818 -0.07(-6.31%)
Jun 16, 2022 1.090 1.125 1.080 1.110 11,548 -0.01(-0.89%)
Jun 15, 2022 1.060 1.200 1.040 1.120 13,001 +0.04(+3.70%)
Jun 14, 2022 1.034 1.090 1.034 1.080 20,214 -0.01(-1.03%)
Jun 13, 2022 1.210 1.255 1.030 1.091 110,611 -0.18(-14.08%)
Jun 10, 2022 1.270 1.290 1.250 1.270 39,455 +0.03(+2.42%)
Jun 09, 2022 1.230 1.334 1.200 1.240 139,361 +0.01(+0.81%)
Jun 08, 2022 1.190 1.250 1.180 1.230 29,782 +0.04(+3.36%)
Jun 07, 2022 1.290 1.290 1.180 1.190 30,464 -0.14(-10.53%)
Jun 06, 2022 1.290 1.370 1.290 1.330 33,737 +0.02(+1.53%)
Jun 03, 2022 1.220 1.320 1.220 1.310 22,102 +0.00(+0.00%)
Jun 02, 2022 1.280 1.317 1.280 1.310 3,385 +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.