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

Spar Group Inc (NQ: SGRP )

1.740 -0.030 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2010 0.7900 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Apr 27, 2010 0.8500 0.8900 0.8000 0.8000 700 -0.10(-11.11%)
Apr 26, 2010 0.8180 0.9000 0.8180 0.9000 2,300 +0.10(+12.49%)
Apr 22, 2010 0.8001 0.8001 0.8001 0.8001 0 +0.01(+1.28%)
Apr 21, 2010 0.7900 0.7900 0.7900 0.7900 2,600 +0.00(+0.00%)
Apr 20, 2010 0.8000 0.9100 0.7900 0.7900 18,141 -0.11(-12.22%)
Apr 19, 2010 0.9000 0.9000 0.9000 0.9000 200 +0.04(+4.65%)
Apr 16, 2010 0.8600 0.8600 0.8600 0.8600 500 +0.07(+8.86%)
Apr 15, 2010 0.8500 0.9520 0.7900 0.7900 25,800 +0.00(+0.00%)
Apr 14, 2010 0.8400 0.8400 0.7900 0.7900 2,932 -0.03(-3.66%)
Apr 13, 2010 0.8005 0.8200 0.7900 0.8200 6,544 -0.03(-3.53%)
Apr 12, 2010 0.8000 0.8500 0.8000 0.8500 5,500 +0.04(+4.94%)
Apr 09, 2010 0.8200 0.8200 0.8100 0.8100 300 -0.02(-2.47%)
Apr 08, 2010 0.8406 0.8406 0.8200 0.8305 3,600 -0.01(-1.20%)
Apr 07, 2010 0.8406 0.8406 0.8406 0.8406 600 -0.01(-1.11%)
Apr 06, 2010 0.8500 0.8500 0.8500 0.8500 200 +0.06(+7.59%)
Apr 05, 2010 0.7905 0.7905 0.7900 0.7900 700 +0.00(+0.00%)
Apr 01, 2010 0.8100 0.7900 0.7900 0.7900 1,000 -0.07(-8.14%)
Mar 30, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.01(+1.16%)
Mar 29, 2010 0.8999 0.9000 0.8500 0.8501 1,800 +0.00(+0.01%)
Mar 26, 2010 0.8505 0.8508 0.8500 0.8500 400 +0.00(+0.00%)
Mar 25, 2010 0.8505 0.8505 0.8500 0.8500 500 +0.00(+0.00%)
Mar 24, 2010 0.8566 0.8566 0.8500 0.8500 400 -0.03(-3.41%)
Mar 23, 2010 0.8800 0.8800 0.8800 0.8800 100 +0.02(+2.33%)
Mar 22, 2010 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Mar 19, 2010 0.8701 0.8800 0.8501 0.8600 1,700 -0.09(-9.47%)
Mar 18, 2010 0.9900 1.000 0.8627 0.9500 2,300 +0.10(+12.23%)
Mar 16, 2010 0.8465 0.8465 0.8465 0.8465 0 -0.09(-9.96%)
Mar 15, 2010 1.050 1.050 0.8218 0.9401 2,762 -0.06(-5.99%)
Mar 12, 2010 1.000 1.000 1.000 1.000 4,100 +0.03(+3.09%)
Mar 08, 2010 0.9700 0.9700 0.9700 0.9700 0 -0.01(-0.92%)
Mar 05, 2010 0.9800 0.9800 0.8300 0.9790 3,603 -0.00(-0.10%)
Mar 04, 2010 0.9800 0.9800 0.9800 0.9800 720 +0.00(+0.00%)
Mar 03, 2010 0.9800 0.9800 0.9800 0.9800 100 -0.00(-0.01%)
Mar 02, 2010 0.9800 0.9801 0.9800 0.9801 200 -0.02(-1.99%)
Mar 01, 2010 1.000 1.000 1.000 1.000 662 +0.02(+2.04%)
Feb 25, 2010 0.9800 0.9800 0.9800 0.9800 200 +0.02(+2.08%)
Feb 24, 2010 0.9400 0.9600 0.9400 0.9600 1,282 +0.06(+6.67%)
Feb 23, 2010 0.9100 0.9100 0.9000 0.9000 500 +0.01(+1.12%)
Feb 22, 2010 0.8800 0.8900 0.8800 0.8900 1,678 +0.07(+8.83%)
Feb 19, 2010 0.8700 0.8700 0.7600 0.8178 3,130 -0.18(-18.22%)
Feb 16, 2010 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Feb 12, 2010 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Feb 05, 2010 0.9500 1.000 1.000 1.000 1,500 +0.11(+12.36%)
Feb 04, 2010 0.8900 0.8900 0.8900 0.8900 300 -0.06(-6.27%)
Feb 03, 2010 0.8100 0.9600 0.8003 0.9495 2,000 -0.15(-13.67%)
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.