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 (%)
Sep 30, 2003 3.850 4.121 3.790 4.121 5,200 +0.24(+6.21%)
Sep 29, 2003 3.990 4.010 3.880 3.880 4,800 -0.12(-3.00%)
Sep 26, 2003 4.010 4.110 4.000 4.000 8,800 +0.00(+0.00%)
Sep 25, 2003 4.030 4.150 4.000 4.000 5,000 -0.12(-2.91%)
Sep 24, 2003 4.270 4.270 4.000 4.120 4,850 +0.12(+3.00%)
Sep 23, 2003 4.250 4.250 3.870 4.000 6,400 -0.03(-0.74%)
Sep 22, 2003 4.650 4.650 3.880 4.030 16,100 -0.39(-8.80%)
Sep 19, 2003 4.380 4.480 4.310 4.419 6,100 +0.04(+0.91%)
Sep 18, 2003 4.650 4.650 4.260 4.379 1,900 +0.05(+1.13%)
Sep 17, 2003 4.320 4.650 4.320 4.330 9,800 -0.06(-1.37%)
Sep 16, 2003 4.600 4.620 4.370 4.390 23,000 -0.34(-7.19%)
Sep 15, 2003 4.610 4.730 4.480 4.730 12,500 +0.26(+5.82%)
Sep 12, 2003 4.570 4.570 4.270 4.470 8,900 -0.08(-1.76%)
Sep 11, 2003 4.790 4.790 4.550 4.550 9,600 -0.25(-5.21%)
Sep 10, 2003 4.900 4.900 4.700 4.800 5,700 -0.12(-2.44%)
Sep 09, 2003 5.000 5.000 4.700 4.920 24,300 +0.02(+0.41%)
Sep 08, 2003 4.480 4.990 4.440 4.900 9,900 +0.53(+12.13%)
Sep 05, 2003 4.490 4.490 4.310 4.370 17,400 +0.04(+0.92%)
Sep 04, 2003 4.490 4.490 4.160 4.330 25,300 +0.25(+6.13%)
Sep 03, 2003 4.000 4.080 3.930 4.080 5,100 +0.08(+2.00%)
Sep 02, 2003 3.781 4.000 3.500 4.000 7,400 +0.30(+8.11%)
Aug 29, 2003 3.750 4.000 3.500 3.700 9,300 -0.04(-1.07%)
Aug 28, 2003 3.500 4.000 3.440 3.740 26,000 +0.24(+6.86%)
Aug 27, 2003 3.500 3.510 3.379 3.500 6,100 -0.16(-4.37%)
Aug 26, 2003 3.400 3.660 3.330 3.660 3,500 +0.30(+8.90%)
Aug 25, 2003 3.310 3.550 3.310 3.361 4,500 -0.03(-0.86%)
Aug 22, 2003 3.300 3.500 3.300 3.390 7,500 +0.00(+0.00%)
Aug 21, 2003 3.540 3.560 3.390 3.390 5,800 -0.15(-4.24%)
Aug 20, 2003 3.400 3.820 3.300 3.540 20,100 +0.27(+8.26%)
Aug 19, 2003 3.300 3.300 3.170 3.270 2,800 +0.02(+0.62%)
Aug 18, 2003 3.260 3.260 3.250 3.250 1,200 +0.00(+0.00%)
Aug 15, 2003 3.370 3.370 3.200 3.250 2,600 -0.12(-3.56%)
Aug 14, 2003 3.340 3.380 3.230 3.370 8,300 +0.01(+0.30%)
Aug 13, 2003 3.540 3.540 3.310 3.360 2,800 -0.06(-1.75%)
Aug 12, 2003 3.490 3.490 3.300 3.420 16,600 -0.08(-2.26%)
Aug 11, 2003 4.100 4.260 3.250 3.499 123,600 -0.87(-19.93%)
Aug 08, 2003 4.539 4.611 4.360 4.370 16,700 -0.28(-6.02%)
Aug 07, 2003 4.400 4.790 4.390 4.650 16,600 +0.25(+5.68%)
Aug 06, 2003 4.400 4.970 4.370 4.400 17,900 +0.07(+1.59%)
Aug 05, 2003 4.890 4.890 4.331 4.331 1,300 -0.57(-11.61%)
Aug 04, 2003 4.980 4.980 4.900 4.900 500 -0.07(-1.41%)
Aug 01, 2003 4.970 4.970 4.970 4.970 100 +0.12(+2.47%)
Jul 31, 2003 4.629 5.000 4.339 4.850 7,400 +0.35(+7.78%)
Jul 30, 2003 4.510 4.510 4.500 4.500 1,400 +0.00(+0.00%)
Jul 29, 2003 4.260 4.760 4.260 4.500 41,700 +0.23(+5.39%)
Jul 28, 2003 4.110 4.360 4.050 4.270 4,800 +0.16(+3.92%)
Jul 25, 2003 4.370 4.370 3.951 4.109 20,100 -0.17(-4.00%)
Jul 24, 2003 4.820 4.820 4.200 4.280 10,600 -0.17(-3.80%)
Jul 23, 2003 4.500 4.720 4.449 4.449 34,000 -0.34(-7.12%)
Jul 22, 2003 4.550 4.850 4.500 4.790 14,700 +0.11(+2.35%)
Jul 21, 2003 4.800 4.800 4.550 4.680 19,200 -0.07(-1.47%)
Jul 18, 2003 4.609 4.901 4.609 4.750 16,700 -0.03(-0.63%)
Jul 17, 2003 4.920 4.920 4.560 4.780 19,400 -0.15(-3.04%)
Jul 16, 2003 4.800 4.941 4.750 4.930 20,900 +0.08(+1.65%)
Jul 15, 2003 4.951 4.990 4.679 4.850 44,000 +0.10(+2.11%)
Jul 14, 2003 4.820 4.990 4.620 4.750 20,700 -0.05(-1.04%)
Jul 11, 2003 4.910 4.950 4.800 4.800 29,400 -0.01(-0.21%)
Jul 10, 2003 4.940 4.950 4.810 4.810 8,400 -0.19(-3.80%)
Jul 09, 2003 4.900 5.000 4.899 5.000 7,600 +0.10(+2.02%)
Jul 08, 2003 5.160 5.250 4.840 4.901 24,500 -0.18(-3.52%)
Jul 07, 2003 5.050 5.320 5.050 5.080 84,100 +0.03(+0.59%)
Jul 03, 2003 5.050 5.200 5.050 5.050 9,600 +0.02(+0.40%)
Jul 02, 2003 5.200 5.220 4.960 5.030 16,200 -0.10(-1.95%)
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.