Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spar Group Inc (NQ: SGRP )

2.300 +0.090 (+4.07%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Sep 28, 2012 1.800 1.801 1.660 1.660 11,700 -0.14(-7.78%)
Sep 27, 2012 1.710 1.859 1.710 1.800 12,783 +0.07(+4.05%)
Sep 26, 2012 1.740 1.750 1.730 1.730 1,600 +0.07(+4.22%)
Sep 25, 2012 1.800 1.810 1.641 1.660 12,629 -0.10(-5.68%)
Sep 24, 2012 1.760 1.770 1.710 1.760 5,900 -0.02(-1.12%)
Sep 21, 2012 1.540 1.780 1.540 1.780 26,831 +0.25(+16.34%)
Sep 20, 2012 1.680 1.690 1.470 1.530 18,841 -0.05(-3.16%)
Sep 19, 2012 1.580 1.600 1.580 1.580 13,361 -0.12(-7.06%)
Sep 18, 2012 1.690 1.710 1.690 1.700 2,220 +0.07(+4.29%)
Sep 17, 2012 1.500 1.670 1.500 1.630 27,741 +0.13(+8.67%)
Sep 14, 2012 1.680 1.760 1.400 1.500 134,637 -0.18(-10.50%)
Sep 13, 2012 1.770 1.770 1.661 1.676 8,315 -0.07(-4.23%)
Sep 12, 2012 1.750 1.860 1.740 1.750 30,431 -0.12(-6.42%)
Sep 11, 2012 1.840 1.970 1.820 1.870 19,786 -0.08(-4.10%)
Sep 10, 2012 1.970 2.000 1.950 1.950 8,585 -0.05(-2.50%)
Sep 07, 2012 1.990 2.000 1.970 2.000 14,127 +0.00(+0.00%)
Sep 06, 2012 2.060 2.100 1.970 2.000 18,945 +0.03(+1.52%)
Sep 05, 2012 2.050 2.200 1.960 1.970 172,987 -0.08(-3.90%)
Sep 04, 2012 2.000 2.060 1.950 2.050 26,059 +0.05(+2.50%)
Aug 31, 2012 1.950 2.000 1.950 2.000 13,737 +0.00(+0.00%)
Aug 30, 2012 2.100 2.100 1.860 2.000 7,823 -0.10(-4.76%)
Aug 29, 2012 2.070 2.150 1.850 2.100 54,428 +0.21(+11.11%)
Aug 27, 2012 2.070 2.100 1.800 1.890 44,686 -0.16(-7.80%)
Aug 24, 2012 1.980 2.300 1.977 2.050 76,850 +0.15(+7.89%)
Aug 23, 2012 1.800 2.000 1.790 1.900 98,975 +0.10(+5.56%)
Aug 22, 2012 1.770 1.900 1.770 1.800 76,586 +0.00(+0.00%)
Aug 21, 2012 1.600 1.970 1.600 1.800 105,474 +0.15(+9.09%)
Aug 20, 2012 1.530 1.650 1.530 1.650 13,442 +0.15(+10.00%)
Aug 17, 2012 1.500 1.500 1.500 1.500 3,675 -0.03(-1.96%)
Aug 16, 2012 1.350 1.600 1.350 1.530 45,516 +0.15(+10.87%)
Aug 15, 2012 1.470 1.580 1.380 1.380 30,400 -0.12(-8.00%)
Aug 14, 2012 1.450 1.600 1.441 1.500 87,219 +0.14(+10.29%)
Aug 13, 2012 1.330 1.500 1.330 1.360 31,731 +0.15(+12.39%)
Aug 10, 2012 1.310 1.380 1.120 1.210 18,364 -0.14(-10.36%)
Aug 09, 2012 1.410 1.510 1.350 1.350 20,961 -0.05(-3.57%)
Aug 08, 2012 1.450 1.630 1.400 1.400 66,034 -0.04(-2.78%)
Aug 07, 2012 1.160 1.550 1.160 1.440 122,701 +0.34(+30.91%)
Aug 03, 2012 1.100 1.100 1.100 1.100 300 +0.01(+0.92%)
Aug 02, 2012 1.090 1.090 1.090 1.090 200 +0.00(+0.00%)
Aug 01, 2012 1.090 1.090 1.090 1.090 504 +0.00(+0.00%)
Jul 31, 2012 1.090 1.090 1.090 1.090 196 +0.00(+0.00%)
Jul 26, 2012 1.090 1.090 1.090 1.090 200 -0.01(-0.91%)
Jul 23, 2012 1.100 1.100 1.100 1.100 1,600 +0.00(+0.00%)
Jul 18, 2012 1.100 1.100 1.100 1.100 600 -0.05(-4.35%)
Jul 17, 2012 1.140 1.150 1.140 1.150 3,991 +0.05(+4.55%)
Jul 14, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 13, 2012 1.100 1.110 1.100 1.100 500 -0.10(-8.33%)
Jul 12, 2012 1.200 1.200 1.200 1.200 500 +0.10(+9.09%)
Jul 05, 2012 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
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.