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

Spar Group Inc (NQ: SGRP )

1.770 +0.030 (+1.72%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 13, 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 30, 2013 1.980 1.990 1.980 1.983 0 -0.01(-0.34%)
Apr 29, 2013 1.940 2.040 1.920 1.990 9,170 +0.04(+2.05%)
Apr 26, 2013 1.960 1.980 1.950 1.950 2,600 -0.03(-1.52%)
Apr 25, 2013 1.970 1.980 1.969 1.980 1,200 +0.01(+0.51%)
Apr 24, 2013 1.950 1.970 1.940 1.970 0 +0.00(+0.00%)
Apr 23, 2013 1.970 1.970 1.970 1.970 400 +0.01(+0.51%)
Apr 22, 2013 1.960 1.960 1.960 1.960 0 +0.06(+3.16%)
Apr 19, 2013 1.950 1.980 1.900 1.900 4,575 +0.00(+0.00%)
Apr 18, 2013 2.000 2.080 1.890 1.900 23,351 -0.09(-4.52%)
Apr 17, 2013 2.050 2.050 1.900 1.990 16,210 -0.02(-1.00%)
Apr 16, 2013 1.990 2.090 1.990 2.010 22,452 +0.02(+1.01%)
Apr 15, 2013 1.740 1.990 1.740 1.990 36,425 +0.32(+19.16%)
Apr 12, 2013 1.680 1.690 1.670 1.670 11,802 -0.08(-4.57%)
Apr 10, 2013 1.700 1.750 1.750 1.750 7,400 +0.07(+4.17%)
Apr 09, 2013 1.690 1.700 1.670 1.680 34,836 -0.01(-0.59%)
Apr 08, 2013 1.690 1.690 1.680 1.690 1,610 +0.01(+0.59%)
Apr 05, 2013 1.680 1.720 1.660 1.680 6,064 +0.00(+0.00%)
Apr 04, 2013 1.760 1.760 1.640 1.680 22,937 -0.08(-4.55%)
Apr 03, 2013 1.850 1.850 1.620 1.760 67,311 -0.15(-7.85%)
Apr 02, 2013 1.990 1.990 1.840 1.910 73,892 -0.09(-4.50%)
Apr 01, 2013 1.920 2.000 1.920 2.000 10,094 +0.08(+4.17%)
Mar 28, 2013 1.960 1.960 1.808 1.920 26,424 -0.06(-3.03%)
Mar 27, 2013 1.750 1.980 1.750 1.980 4,920 +0.23(+13.14%)
Mar 26, 2013 1.670 1.750 1.670 1.750 1,830 +0.11(+6.71%)
Mar 25, 2013 1.690 1.690 1.640 1.640 276 -0.06(-3.52%)
Mar 22, 2013 1.680 1.700 1.680 1.700 4,300 +0.07(+4.29%)
Mar 21, 2013 1.700 1.700 1.630 1.630 7,199 +0.01(+0.62%)
Mar 20, 2013 1.620 1.620 1.620 1.620 1,117 -0.01(-0.61%)
Mar 19, 2013 1.750 1.802 1.610 1.630 71,237 -0.12(-6.86%)
Mar 18, 2013 1.720 1.750 1.720 1.750 2,192 +0.02(+1.16%)
Mar 15, 2013 1.780 1.790 1.710 1.730 30,657 -0.10(-5.62%)
Mar 14, 2013 1.940 2.000 1.730 1.833 111,160 -0.03(-1.45%)
Mar 13, 2013 1.950 1.950 1.860 1.860 5,614 -0.01(-0.53%)
Mar 12, 2013 1.880 1.960 1.780 1.870 2,300 -0.02(-1.06%)
Mar 11, 2013 1.880 1.890 1.880 1.890 2,000 +0.02(+1.07%)
Mar 08, 2013 1.850 1.880 1.760 1.870 2,568 +0.04(+2.19%)
Mar 07, 2013 1.840 1.840 1.700 1.830 508 -0.01(-0.54%)
Mar 06, 2013 1.850 1.850 1.840 1.840 610 -0.01(-0.54%)
Mar 05, 2013 1.810 1.890 1.708 1.850 9,640 +0.10(+5.71%)
Mar 04, 2013 1.800 1.920 1.690 1.750 68,512 +0.00(+0.00%)
Mar 01, 2013 1.942 1.990 1.730 1.750 13,901 -0.02(-1.13%)
Feb 28, 2013 1.830 1.990 1.770 1.770 31,024 -0.12(-6.31%)
Feb 27, 2013 1.830 1.889 1.750 1.889 32,427 +0.14(+7.95%)
Feb 26, 2013 1.800 1.820 1.750 1.750 7,300 -0.04(-2.23%)
Feb 25, 2013 1.810 1.810 1.790 1.790 4,600 +0.04(+2.29%)
Feb 22, 2013 1.750 1.750 1.750 1.750 700 -0.04(-2.23%)
Feb 21, 2013 1.740 1.790 1.740 1.790 12,779 -0.04(-2.19%)
Feb 20, 2013 1.830 1.830 1.830 1.830 671 +0.07(+3.98%)
Feb 19, 2013 1.760 1.770 1.750 1.760 2,658 +0.02(+1.14%)
Feb 15, 2013 1.740 1.740 1.740 1.740 600 +0.02(+1.17%)
Feb 14, 2013 1.800 1.870 1.710 1.720 26,350 -0.06(-3.37%)
Feb 13, 2013 1.805 1.820 1.720 1.780 39,673 -0.03(-1.66%)
Feb 12, 2013 1.820 1.820 1.810 1.810 4,950 -0.01(-0.55%)
Feb 11, 2013 1.860 1.860 1.820 1.820 1,900 -0.02(-1.19%)
Feb 08, 2013 1.810 1.850 1.800 1.842 10,264 +0.04(+2.33%)
Feb 07, 2013 1.820 2.250 1.800 1.800 24,852 +0.00(+0.00%)
Feb 06, 2013 1.800 1.800 1.800 1.800 4,700 +0.06(+3.45%)
Feb 04, 2013 1.900 1.930 1.710 1.740 8,532 -0.20(-10.31%)
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.