Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spar Group Inc (NQ: SGRP )

2.160 -0.220 (-9.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 30, 2014 1.430 1.430 1.301 1.370 27,004 -0.06(-4.20%)
May 29, 2014 1.450 1.480 1.405 1.430 8,995 -0.05(-3.38%)
May 28, 2014 1.580 1.580 1.420 1.480 24,081 -0.12(-7.50%)
May 27, 2014 1.600 1.600 1.600 1.600 100 -0.04(-2.44%)
May 23, 2014 1.600 1.640 1.640 1.640 3,800 +0.02(+1.55%)
May 22, 2014 1.615 1.615 1.615 1.615 119 -0.05(-3.29%)
May 21, 2014 1.690 1.690 1.620 1.670 6,986 +0.02(+1.21%)
May 20, 2014 1.680 1.710 1.650 1.650 6,947 -0.01(-0.78%)
May 19, 2014 1.760 1.800 1.663 1.663 600 -0.02(-1.01%)
May 16, 2014 1.780 1.780 1.650 1.680 32,183 -0.16(-8.70%)
May 15, 2014 1.790 1.850 1.780 1.840 1,363 +0.02(+1.10%)
May 14, 2014 1.830 1.840 1.820 1.820 2,017 +0.00(+0.00%)
May 13, 2014 1.820 1.820 1.820 1.820 502 +0.00(+0.00%)
May 12, 2014 1.840 1.845 1.820 1.820 4,200 -0.01(-0.55%)
May 09, 2014 1.830 1.830 1.830 1.830 1,100 +0.00(+0.05%)
May 08, 2014 1.830 1.830 1.820 1.829 3,100 -0.01(-0.59%)
May 07, 2014 1.840 1.890 1.833 1.840 1,720 -0.02(-1.08%)
May 06, 2014 1.891 1.900 1.860 1.860 7,279 -0.06(-3.12%)
May 05, 2014 1.920 1.920 1.920 1.920 1,000 +0.02(+1.05%)
May 02, 2014 1.900 1.910 1.883 1.900 3,308 +0.00(+0.00%)
Apr 30, 2014 1.900 1.900 1.900 1.900 0 -0.04(-2.06%)
Apr 29, 2014 1.950 2.000 1.930 1.940 2,742 +0.00(+0.00%)
Apr 28, 2014 1.950 1.963 1.940 1.940 7,629 -0.02(-1.02%)
Apr 25, 2014 2.000 2.000 1.950 1.960 4,640 -0.04(-2.00%)
Apr 24, 2014 1.950 2.000 1.950 2.000 6,735 +0.04(+2.04%)
Apr 23, 2014 1.950 1.960 1.940 1.960 4,540 +0.06(+3.16%)
Apr 22, 2014 1.950 1.950 1.860 1.900 15,656 -0.07(-3.55%)
Apr 21, 2014 1.900 1.970 1.900 1.970 2,658 +0.00(+0.00%)
Apr 17, 2014 1.880 1.970 1.970 1.970 2,000 +0.05(+2.73%)
Apr 16, 2014 1.900 1.918 1.850 1.918 800 +0.07(+3.65%)
Apr 15, 2014 1.910 1.930 1.800 1.850 14,658 +0.02(+1.09%)
Apr 14, 2014 1.930 1.930 1.830 1.830 1,987 -0.02(-1.08%)
Apr 11, 2014 1.926 1.926 1.830 1.850 16,338 -0.09(-4.64%)
Apr 10, 2014 1.950 1.950 1.940 1.940 1,800 -0.04(-2.02%)
Apr 09, 2014 2.019 2.019 1.980 1.980 1,000 +0.04(+2.06%)
Apr 08, 2014 1.940 1.940 1.920 1.940 2,668 -0.06(-2.99%)
Apr 07, 2014 2.020 2.020 1.960 2.000 2,044 +0.02(+1.00%)
Apr 04, 2014 2.020 2.020 1.980 1.980 5,878 -0.04(-1.98%)
Apr 03, 2014 2.020 2.020 2.020 2.020 400 +0.02(+1.00%)
Apr 02, 2014 2.050 2.050 2.000 2.000 44,480 +0.01(+0.50%)
Apr 01, 2014 1.970 2.040 1.910 1.990 26,839 +0.02(+1.02%)
Mar 31, 2014 1.990 2.030 1.920 1.970 12,329 +0.05(+2.50%)
Mar 28, 2014 1.970 1.970 1.922 1.922 317 -0.06(-2.93%)
Mar 26, 2014 1.920 1.980 1.980 1.980 200 +0.05(+2.48%)
Mar 25, 2014 2.030 2.030 1.932 1.932 3,194 -0.07(-3.40%)
Mar 24, 2014 2.000 2.020 2.000 2.000 5,769 -0.04(-1.96%)
Mar 21, 2014 1.910 2.040 1.900 2.040 20,039 +0.07(+3.55%)
Mar 20, 2014 1.970 1.970 1.920 1.970 10,556 +0.05(+2.60%)
Mar 19, 2014 1.960 2.005 1.920 1.920 44,395 -0.08(-4.00%)
Mar 17, 2014 1.980 2.000 2.000 2.000 58 +0.01(+0.60%)
Mar 14, 2014 2.001 2.040 1.980 1.988 7,463 -0.04(-2.07%)
Mar 12, 2014 2.000 2.030 2.030 2.030 10 +0.00(+0.00%)
Mar 11, 2014 1.990 2.050 1.970 2.030 23,605 +0.02(+1.00%)
Mar 10, 2014 2.000 2.020 2.000 2.010 13,181 -0.01(-0.50%)
Mar 07, 2014 2.050 2.050 2.000 2.020 12,147 -0.06(-2.88%)
Mar 06, 2014 2.020 2.080 2.019 2.080 83,915 +0.08(+4.00%)
Mar 05, 2014 1.972 2.000 1.972 2.000 585 +0.00(+0.00%)
Mar 04, 2014 1.970 2.000 1.970 2.000 807 +0.03(+1.52%)
Mar 03, 2014 1.972 1.972 1.970 1.970 2,501 +0.00(+0.00%)
Feb 28, 2014 1.950 1.990 1.950 1.970 3,802 +0.00(+0.00%)
Feb 27, 2014 1.970 1.980 1.950 1.970 10,374 -0.06(-2.91%)
Feb 26, 2014 2.029 2.029 2.029 2.029 200 +0.03(+1.45%)
Feb 25, 2014 2.040 2.040 2.000 2.000 23,536 +0.00(+0.00%)
Feb 24, 2014 2.023 2.120 2.000 2.000 20,551 -0.12(-5.66%)
Feb 21, 2014 2.150 2.150 2.100 2.120 19,809 -0.03(-1.40%)
Feb 20, 2014 2.000 2.170 2.000 2.150 125,165 +0.14(+6.97%)
Feb 19, 2014 2.000 2.010 1.981 2.010 7,338 +0.04(+2.03%)
Feb 18, 2014 1.990 2.030 1.970 1.970 7,724 -0.02(-1.01%)
Feb 14, 2014 2.000 1.990 1.990 1.990 2,400 -0.01(-0.50%)
Feb 12, 2014 2.000 2.000 2.000 2.000 6,900 +0.02(+0.96%)
Feb 11, 2014 1.980 1.981 1.980 1.981 3,905 -0.02(-0.95%)
Feb 10, 2014 2.000 2.000 2.000 2.000 625 +0.02(+1.01%)
Feb 07, 2014 1.970 1.980 1.970 1.980 6,802 -0.00(-0.01%)
Feb 06, 2014 1.990 1.990 1.970 1.980 29,144 -0.05(-2.46%)
Feb 04, 2014 1.980 2.030 2.030 2.030 9 +0.14(+7.41%)
Feb 03, 2014 1.960 1.960 1.890 1.890 7,663 -0.07(-3.57%)
Jan 31, 2014 2.000 2.000 1.950 1.960 82,837 +0.01(+0.51%)
Jan 30, 2014 1.990 1.990 1.950 1.950 16,920 -0.06(-2.98%)
Jan 29, 2014 2.010 2.010 2.010 2.010 1,010 -0.01(-0.50%)
Jan 28, 2014 2.020 2.020 2.020 2.020 610 +0.00(+0.00%)
Jan 27, 2014 1.860 2.060 1.850 2.020 21,237 +0.16(+8.60%)
Jan 24, 2014 1.980 1.980 1.860 1.860 7,600 -0.07(-3.63%)
Jan 23, 2014 1.900 1.930 1.880 1.930 12,103 -0.02(-1.03%)
Jan 22, 2014 1.850 1.980 1.830 1.950 12,736 +0.09(+4.84%)
Jan 21, 2014 1.861 1.900 1.860 1.860 8,448 -0.01(-0.53%)
Jan 17, 2014 1.890 1.870 1.870 1.870 3,400 -0.02(-1.06%)
Jan 16, 2014 1.910 2.000 1.860 1.890 9,717 +0.04(+2.17%)
Jan 15, 2014 1.910 1.910 1.850 1.850 1,143 -0.06(-3.14%)
Jan 14, 2014 1.920 1.970 1.860 1.910 15,874 +0.00(+0.01%)
Jan 13, 2014 1.842 1.910 1.842 1.910 1,100 -0.01(-0.73%)
Jan 10, 2014 1.810 1.940 1.810 1.924 3,331 +0.06(+3.44%)
Jan 09, 2014 1.940 1.940 1.860 1.860 529 -0.08(-4.12%)
Jan 08, 2014 1.940 1.940 1.940 1.940 2,068 +0.10(+5.43%)
Jan 07, 2014 1.860 1.860 1.830 1.840 3,852 -0.01(-0.54%)
Jan 06, 2014 1.840 1.850 1.820 1.850 12,021 +0.02(+1.09%)
Jan 03, 2014 1.860 1.890 1.830 1.830 5,458 -0.03(-1.61%)
Jan 02, 2014 1.860 1.860 1.860 1.860 975 -0.12(-6.06%)
Dec 31, 2013 1.850 1.980 1.980 1.980 10,300 +0.11(+5.88%)
Dec 30, 2013 2.000 2.040 1.870 1.870 10,559 -0.13(-6.49%)
Dec 27, 2013 1.950 2.000 1.950 2.000 8,241 +0.05(+2.57%)
Dec 26, 2013 1.950 1.950 1.950 1.950 303 -0.03(-1.52%)
Dec 23, 2013 1.870 1.980 1.980 1.980 4,500 +0.15(+8.20%)
Dec 20, 2013 2.000 2.000 1.830 1.830 19,353 -0.17(-8.50%)
Dec 19, 2013 1.887 2.010 1.870 2.000 10,131 +0.06(+3.09%)
Dec 18, 2013 1.940 2.000 1.940 1.940 5,296 -0.06(-3.00%)
Dec 17, 2013 1.871 2.000 1.871 2.000 7,869 +0.00(+0.00%)
Dec 16, 2013 2.000 2.000 1.979 2.000 56,863 +0.02(+1.27%)
Dec 13, 2013 2.020 2.020 1.867 1.975 800 -0.02(-1.25%)
Dec 12, 2013 1.853 2.000 1.853 2.000 25,186 +0.10(+5.26%)
Dec 11, 2013 1.921 2.000 1.900 1.900 3,764 -0.10(-5.00%)
Dec 10, 2013 2.000 2.000 1.811 2.000 9,199 +0.04(+2.04%)
Dec 09, 2013 1.850 1.970 1.850 1.960 6,002 +0.07(+3.70%)
Dec 06, 2013 1.880 1.890 1.880 1.890 0 +0.02(+1.07%)
Dec 05, 2013 1.870 1.870 1.870 1.870 0 +0.02(+1.03%)
Dec 04, 2013 1.850 1.860 1.800 1.851 0 -0.03(-1.54%)
Dec 03, 2013 1.870 1.970 1.870 1.880 0 -0.01(-0.53%)
Dec 02, 2013 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Nov 29, 2013 1.800 1.890 1.800 1.890 0 +0.09(+4.99%)
Nov 27, 2013 1.720 1.820 1.650 1.800 0 +0.08(+4.66%)
Nov 26, 2013 1.710 1.720 1.700 1.720 0 -0.03(-1.71%)
Nov 25, 2013 1.800 1.801 1.750 1.750 0 -0.06(-3.31%)
Nov 22, 2013 1.630 1.820 1.630 1.810 0 +0.11(+6.47%)
Nov 21, 2013 1.750 1.760 1.661 1.700 0 -0.09(-5.03%)
Nov 20, 2013 1.761 1.790 1.760 1.790 0 -0.06(-3.29%)
Nov 19, 2013 1.760 1.860 1.760 1.851 0 -0.02(-1.02%)
Nov 18, 2013 1.800 1.890 1.781 1.870 0 +0.03(+1.63%)
Nov 15, 2013 1.840 1.840 1.800 1.840 0 +0.08(+4.55%)
Nov 14, 2013 1.860 1.860 1.730 1.760 0 -0.18(-9.28%)
Nov 13, 2013 1.950 1.950 1.830 1.940 0 -0.02(-1.02%)
Nov 12, 2013 1.990 1.990 1.960 1.960 0 -0.03(-1.51%)
Nov 11, 2013 1.990 1.991 1.990 1.990 0 -0.01(-0.50%)
Nov 08, 2013 2.000 2.000 2.000 2.000 0 -0.05(-2.44%)
Nov 07, 2013 2.050 2.050 1.900 2.050 0 -0.02(-0.97%)
Nov 06, 2013 1.860 2.080 1.860 2.070 0 +0.21(+11.29%)
Nov 05, 2013 1.830 1.960 1.830 1.860 0 +0.04(+2.20%)
Nov 04, 2013 1.870 1.870 1.820 1.820 0 -0.03(-1.62%)
Nov 01, 2013 1.840 1.860 1.840 1.850 0 +0.02(+1.04%)
Oct 31, 2013 1.840 1.895 1.831 1.831 0 -0.13(-6.58%)
Oct 30, 2013 1.960 1.960 1.960 1.960 0 +0.06(+3.16%)
Oct 28, 2013 1.830 1.900 1.900 1.900 400 +0.07(+3.83%)
Oct 25, 2013 1.900 1.950 1.830 1.830 0 -0.10(-5.18%)
Oct 24, 2013 1.930 1.940 1.930 1.930 0 +0.08(+4.32%)
Oct 23, 2013 1.940 1.940 1.850 1.850 0 -0.14(-7.03%)
Oct 22, 2013 1.990 1.990 1.990 1.990 0 +0.07(+3.64%)
Oct 21, 2013 1.990 2.050 1.920 1.920 0 -0.07(-3.52%)
Oct 18, 2013 1.850 1.991 1.850 1.990 13,961 +0.16(+8.74%)
Oct 17, 2013 1.838 1.860 1.800 1.830 0 -0.05(-2.71%)
Oct 16, 2013 1.880 1.881 1.880 1.881 0 -0.02(-1.00%)
Oct 15, 2013 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 11, 2013 1.860 1.900 1.900 1.900 5,900 +0.00(+0.00%)
Oct 10, 2013 1.870 1.910 1.850 1.900 0 +0.04(+2.15%)
Oct 08, 2013 1.850 1.860 1.860 1.860 200 +0.01(+0.54%)
Oct 07, 2013 1.850 1.850 1.850 1.850 0 -0.04(-2.11%)
Oct 03, 2013 1.890 1.890 1.890 1.890 0 +0.01(+0.53%)
Oct 02, 2013 1.820 1.880 1.810 1.880 0 +0.06(+3.30%)
Sep 30, 2013 1.950 1.820 1.820 1.820 16,100 -0.14(-7.14%)
Sep 27, 2013 1.976 2.000 1.960 1.960 0 +0.04(+2.08%)
Sep 26, 2013 1.876 1.920 1.876 1.920 0 -0.01(-0.52%)
Sep 25, 2013 1.930 1.931 1.930 1.930 0 +0.03(+1.58%)
Sep 24, 2013 1.920 1.920 1.870 1.900 0 -0.01(-0.52%)
Sep 20, 2013 1.910 1.910 1.910 1.910 800 -0.08(-4.02%)
Sep 18, 2013 1.940 1.990 1.990 1.990 12,800 +0.00(+0.00%)
Sep 17, 2013 1.865 1.990 1.865 1.990 0 -0.01(-0.50%)
Sep 16, 2013 1.960 2.000 1.869 2.000 0 +0.04(+1.82%)
Sep 10, 2013 1.890 1.964 1.964 1.964 21,500 +0.09(+5.04%)
Sep 09, 2013 1.980 1.980 1.850 1.870 0 -0.10(-5.13%)
Sep 06, 2013 1.840 1.971 1.840 1.971 0 +0.13(+7.22%)
Sep 05, 2013 1.870 1.900 1.838 1.838 0 +0.02(+0.94%)
Sep 04, 2013 1.821 2.000 1.821 1.821 0 +0.00(+0.07%)
Sep 03, 2013 1.860 1.870 1.820 1.820 0 -0.04(-2.15%)
Aug 30, 2013 1.920 1.920 1.800 1.860 0 -0.10(-5.10%)
Aug 29, 2013 1.764 1.960 1.764 1.960 0 +0.17(+9.50%)
Aug 28, 2013 1.720 1.830 1.700 1.790 0 -0.01(-0.56%)
Aug 27, 2013 1.840 1.900 1.800 1.800 0 -0.08(-4.26%)
Aug 26, 2013 1.880 1.880 1.880 1.880 0 -0.05(-2.59%)
Aug 23, 2013 1.970 1.990 1.810 1.930 0 +0.08(+4.32%)
Aug 22, 2013 1.900 1.900 1.850 1.850 0 -0.06(-3.14%)
Aug 21, 2013 1.780 1.910 1.730 1.910 0 +0.11(+6.11%)
Aug 20, 2013 1.770 1.804 1.770 1.800 0 +0.00(+0.00%)
Aug 19, 2013 1.750 1.880 1.680 1.800 0 +0.00(+0.06%)
Aug 16, 2013 1.790 1.832 1.790 1.799 0 +0.04(+2.16%)
Aug 15, 2013 1.810 1.812 1.761 1.761 22,878 -0.12(-6.33%)
Aug 14, 2013 1.820 1.880 1.780 1.880 0 +0.00(+0.00%)
Aug 13, 2013 2.000 2.030 1.810 1.880 64,730 -0.22(-10.48%)
Aug 12, 2013 2.110 2.160 2.060 2.100 26,033 -0.03(-1.41%)
Aug 09, 2013 2.190 2.190 2.130 2.130 17,731 -0.06(-2.74%)
Aug 08, 2013 2.160 2.190 2.130 2.190 12,723 +0.03(+1.39%)
Aug 07, 2013 2.120 2.220 2.120 2.160 1,567 +0.02(+0.93%)
Aug 06, 2013 2.300 2.300 2.140 2.140 9,531 -0.01(-0.47%)
Aug 05, 2013 2.224 2.224 2.120 2.150 8,360 -0.07(-3.15%)
Aug 02, 2013 2.400 2.400 2.220 2.220 8,685 -0.17(-7.11%)
Aug 01, 2013 2.240 2.400 2.240 2.390 6,850 +0.17(+7.66%)
Jul 31, 2013 2.220 2.220 2.180 2.220 0 +0.04(+1.83%)
Jul 30, 2013 2.151 2.240 2.110 2.180 0 +0.03(+1.40%)
Jul 29, 2013 2.190 2.200 2.110 2.150 0 -0.07(-3.15%)
Jul 26, 2013 2.170 2.220 2.140 2.220 0 +0.00(+0.00%)
Jul 25, 2013 2.100 2.220 2.091 2.220 0 +0.07(+3.25%)
Jul 24, 2013 2.110 2.160 2.080 2.150 0 -0.02(-1.04%)
Jul 23, 2013 2.150 2.190 2.120 2.173 0 -0.02(-0.79%)
Jul 22, 2013 2.220 2.220 2.136 2.190 0 +0.04(+1.86%)
Jul 19, 2013 2.170 2.210 2.130 2.150 0 -0.06(-2.71%)
Jul 18, 2013 2.230 2.230 2.100 2.210 0 +0.03(+1.38%)
Jul 17, 2013 2.229 2.230 2.180 2.180 8,000 -0.01(-0.45%)
Jul 16, 2013 2.210 2.211 2.145 2.190 0 -0.02(-0.91%)
Jul 15, 2013 2.340 2.340 2.200 2.210 0 -0.05(-2.21%)
Jul 12, 2013 2.180 2.280 2.180 2.260 0 +0.06(+2.73%)
Jul 11, 2013 2.290 2.290 2.140 2.200 0 -0.05(-2.22%)
Jul 10, 2013 2.210 2.280 2.210 2.250 0 +0.06(+2.74%)
Jul 09, 2013 2.280 2.280 2.180 2.190 0 -0.02(-0.90%)
Jul 08, 2013 2.270 2.309 2.200 2.210 0 -0.06(-2.64%)
Jul 05, 2013 2.500 2.579 2.260 2.270 0 -0.16(-6.43%)
Jul 03, 2013 2.260 2.450 2.190 2.426 0 +0.11(+4.57%)
Jul 02, 2013 2.460 2.649 2.320 2.320 0 -0.17(-6.83%)
Jul 01, 2013 2.800 2.800 2.480 2.490 0 -0.24(-8.79%)
Jun 28, 2013 3.050 3.050 2.600 2.730 39,682 -0.27(-9.00%)
Jun 27, 2013 2.230 3.360 2.200 3.000 0 +0.73(+32.16%)
Jun 26, 2013 2.100 2.395 2.100 2.270 0 +0.18(+8.61%)
Jun 25, 2013 1.960 2.100 1.900 2.090 0 +0.10(+5.03%)
Jun 24, 2013 2.010 2.040 1.980 1.990 0 +0.01(+0.51%)
Jun 21, 2013 1.980 1.980 1.940 1.980 14,702 +0.01(+0.51%)
Jun 20, 2013 1.920 2.000 1.920 1.970 0 -0.01(-0.51%)
Jun 19, 2013 1.940 1.990 1.930 1.980 0 +0.04(+2.06%)
Jun 18, 2013 2.011 2.020 1.890 1.940 0 -0.06(-3.00%)
Jun 17, 2013 2.000 2.040 1.900 2.000 0 -0.02(-0.99%)
Jun 14, 2013 1.990 2.040 1.990 2.020 0 +0.02(+1.00%)
Jun 13, 2013 2.050 2.050 2.000 2.000 7,036 -0.02(-1.19%)
Jun 12, 2013 1.979 2.030 1.979 2.024 6,378 +0.07(+3.66%)
Jun 11, 2013 1.910 1.952 1.910 1.952 6,400 -0.01(-0.38%)
Jun 10, 2013 1.880 2.040 1.880 1.960 0 +0.05(+2.62%)
Jun 07, 2013 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Jun 06, 2013 1.890 1.970 1.890 1.910 0 +0.01(+0.53%)
Jun 05, 2013 1.830 1.990 1.820 1.900 0 -0.04(-2.06%)
Jun 04, 2013 2.000 2.010 1.880 1.940 0 -0.06(-3.00%)
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.