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 (%)
Sep 29, 2014 1.560 1.510 1.510 1.510 9,800 -0.04(-2.89%)
Sep 26, 2014 1.640 1.650 1.550 1.555 9,509 -0.07(-4.60%)
Sep 25, 2014 1.550 1.630 1.550 1.630 2,836 -0.02(-1.21%)
Sep 24, 2014 1.690 1.690 1.620 1.650 11,246 -0.00(-0.01%)
Sep 23, 2014 1.690 1.700 1.540 1.650 19,519 -0.04(-2.36%)
Sep 22, 2014 1.650 1.690 1.540 1.690 10,262 +0.09(+5.62%)
Sep 19, 2014 1.840 1.840 1.655 1.600 17,971 -0.22(-11.94%)
Sep 18, 2014 1.560 1.840 1.470 1.817 87,831 +0.25(+15.74%)
Sep 17, 2014 1.650 1.650 1.520 1.570 34,595 -0.08(-4.85%)
Sep 16, 2014 1.510 1.980 1.510 1.650 400,987 +0.14(+8.91%)
Sep 15, 2014 1.513 1.530 1.460 1.515 11,861 +0.09(+6.04%)
Sep 12, 2014 1.402 1.510 1.402 1.429 1,947 +0.04(+2.78%)
Sep 11, 2014 1.480 1.490 1.390 1.390 23,720 -0.02(-1.42%)
Sep 10, 2014 1.410 1.450 1.390 1.410 4,793 -0.02(-1.40%)
Sep 09, 2014 1.440 1.440 1.400 1.430 14,810 -0.03(-2.05%)
Sep 08, 2014 1.450 1.510 1.450 1.460 4,260 +0.06(+4.06%)
Sep 05, 2014 1.490 1.530 1.400 1.403 22,500 -0.09(-5.84%)
Sep 04, 2014 1.430 1.490 1.410 1.490 9,322 +0.09(+6.43%)
Sep 03, 2014 1.460 1.460 1.390 1.400 6,038 -0.09(-6.04%)
Sep 02, 2014 1.520 1.520 1.490 1.490 303 +0.07(+4.93%)
Aug 29, 2014 1.470 1.420 1.420 1.420 5,700 +0.01(+0.71%)
Aug 28, 2014 1.460 1.460 1.410 1.410 24,246 +0.02(+1.44%)
Aug 27, 2014 1.430 1.430 1.390 1.390 11,019 +0.01(+0.72%)
Aug 26, 2014 1.420 1.450 1.340 1.380 25,949 -0.04(-2.82%)
Aug 25, 2014 1.430 1.500 1.380 1.420 47,915 +0.02(+1.43%)
Aug 22, 2014 1.410 1.410 1.390 1.400 10,400 +0.02(+1.38%)
Aug 21, 2014 1.400 1.432 1.381 1.381 12,149 -0.03(-2.06%)
Aug 20, 2014 1.450 1.450 1.400 1.410 11,364 +0.01(+0.71%)
Aug 19, 2014 1.420 1.420 1.400 1.400 25,614 -0.07(-4.76%)
Aug 18, 2014 1.450 1.500 1.430 1.470 14,988 +0.07(+5.00%)
Aug 15, 2014 1.480 1.480 1.400 1.400 28,887 -0.06(-4.11%)
Aug 14, 2014 1.550 1.550 1.401 1.460 16,307 +0.07(+5.04%)
Aug 13, 2014 1.430 1.460 1.410 1.390 47,724 +0.01(+0.72%)
Aug 12, 2014 1.360 1.430 1.360 1.380 33,525 +0.02(+1.47%)
Aug 11, 2014 1.440 1.440 1.360 1.360 13,354 -0.08(-5.56%)
Aug 08, 2014 1.430 1.440 1.400 1.440 5,150 +0.02(+1.41%)
Aug 07, 2014 1.430 1.430 1.390 1.420 13,692 -0.01(-0.69%)
Aug 06, 2014 1.380 1.452 1.380 1.430 8,281 +0.10(+7.35%)
Aug 05, 2014 1.369 1.380 1.330 1.332 10,874 -0.09(-6.20%)
Aug 04, 2014 1.410 1.475 1.410 1.420 9,042 +0.01(+0.71%)
Aug 01, 2014 1.350 1.410 1.290 1.410 25,089 +0.06(+4.44%)
Jul 30, 2014 1.470 1.350 1.350 1.350 107 +0.00(+0.00%)
Jul 29, 2014 1.300 1.470 1.280 1.350 109,274 -0.04(-2.88%)
Jul 28, 2014 1.300 1.390 1.270 1.390 36,315 +0.03(+2.21%)
Jul 25, 2014 1.370 1.370 1.360 1.360 256 -0.01(-0.73%)
Jul 24, 2014 1.420 1.440 1.370 1.370 13,669 +0.02(+1.48%)
Jul 23, 2014 1.420 1.520 1.350 1.350 47,443 -0.06(-4.26%)
Jul 22, 2014 1.440 1.500 1.410 1.410 13,611 -0.03(-2.08%)
Jul 21, 2014 1.460 1.480 1.410 1.440 6,828 -0.02(-1.37%)
Jul 18, 2014 1.490 1.540 1.410 1.460 9,259 +0.02(+1.33%)
Jul 17, 2014 1.440 1.555 1.430 1.441 45,131 +0.00(+0.05%)
Jul 16, 2014 1.530 1.530 1.440 1.440 2,560 +0.00(+0.01%)
Jul 15, 2014 1.550 1.550 1.430 1.440 1,968 +0.01(+0.70%)
Jul 14, 2014 1.500 1.500 1.410 1.430 9,540 -0.02(-1.38%)
Jul 11, 2014 1.450 1.450 1.450 1.450 310 -0.10(-6.45%)
Jul 10, 2014 1.480 1.554 1.450 1.550 5,718 +0.05(+3.33%)
Jul 09, 2014 1.560 1.560 1.480 1.500 370 -0.05(-3.22%)
Jul 08, 2014 1.550 1.550 1.457 1.550 3,742 +0.04(+2.64%)
Jul 07, 2014 1.550 1.580 1.510 1.510 5,753 -0.04(-2.58%)
Jul 03, 2014 1.550 1.550 1.550 1.550 100 -0.04(-2.52%)
Jul 02, 2014 1.600 1.600 1.510 1.590 4,129 +0.02(+1.27%)
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.