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

Spar Group Inc (NQ: SGRP )

1.770 +0.020 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 31, 2016 0.9900 0.9900 0.9900 0.9900 155 +0.03(+3.13%)
May 27, 2016 0.9900 0.9600 0.9600 0.9600 1,900 -0.03(-3.03%)
May 25, 2016 0.9500 0.9900 0.9900 0.9900 101 +0.03(+3.13%)
May 24, 2016 0.9600 0.9600 0.9600 0.9600 239 -0.00(-0.01%)
May 23, 2016 0.9500 1.020 0.9500 0.9601 11,025 -0.04(-3.99%)
May 20, 2016 0.9666 1.000 0.9600 1.000 3,653 +0.01(+1.01%)
May 18, 2016 0.9600 0.9900 0.9900 0.9900 30 +0.03(+3.13%)
May 17, 2016 0.9900 1.030 0.9600 0.9600 27,579 -0.10(-9.43%)
May 16, 2016 1.070 1.070 1.060 1.060 590 +0.09(+9.27%)
May 12, 2016 1.020 0.9700 0.9700 0.9700 9,000 -0.08(-7.44%)
May 11, 2016 1.001 1.004 1.001 1.048 580 +0.09(+9.17%)
May 09, 2016 1.070 0.9600 0.9600 0.9600 1,600 -0.09(-8.57%)
May 06, 2016 1.032 1.050 1.030 1.050 2,029 +0.05(+5.00%)
May 05, 2016 1.000 1.030 1.000 1.000 5,426 +0.00(+0.00%)
May 04, 2016 0.9999 1.000 0.9900 1.000 9,225 +0.00(+0.00%)
May 03, 2016 0.9899 1.000 0.9892 1.000 4,130 +0.01(+1.01%)
May 02, 2016 0.9999 1.000 0.9866 0.9900 4,348 -0.01(-1.00%)
Apr 29, 2016 1.000 1.030 0.9600 1.000 3,410 +0.04(+4.17%)
Apr 27, 2016 0.9600 0.9600 0.9600 0.9600 200 -0.04(-4.00%)
Apr 26, 2016 1.000 1.000 0.9700 1.000 1,612 +0.00(+0.00%)
Apr 25, 2016 1.030 1.030 0.9500 1.000 11,241 -0.03(-2.91%)
Apr 22, 2016 1.044 1.045 1.030 1.030 1,283 -0.03(-3.29%)
Apr 21, 2016 1.065 1.065 1.065 1.065 200 +0.06(+6.50%)
Apr 20, 2016 1.000 1.000 1.000 1.000 220 -0.07(-6.54%)
Apr 19, 2016 1.070 1.100 1.070 1.070 4,332 +0.00(+0.00%)
Apr 18, 2016 1.070 1.070 1.070 1.070 557 +0.00(+0.00%)
Apr 15, 2016 1.080 1.100 1.070 1.070 646 +0.00(+0.00%)
Apr 14, 2016 1.070 1.100 1.070 1.070 715 +0.02(+1.90%)
Apr 13, 2016 1.006 1.050 1.000 1.050 22,639 +0.04(+3.97%)
Apr 12, 2016 1.000 1.010 1.000 1.010 1,632 +0.01(+0.99%)
Apr 11, 2016 0.9600 1.010 0.9290 1.000 6,200 +0.03(+3.10%)
Apr 08, 2016 0.9732 0.9732 0.9697 0.9699 2,500 -0.00(-0.01%)
Apr 07, 2016 0.9700 0.9855 0.9202 0.9700 5,554 -0.00(-0.01%)
Apr 06, 2016 0.9575 0.9850 0.9013 0.9701 6,938 +0.00(+0.01%)
Apr 04, 2016 0.9500 0.9700 0.9700 0.9700 1 +0.00(+0.00%)
Apr 01, 2016 0.9700 0.9700 0.9700 0.9700 233 +0.00(+0.00%)
Mar 31, 2016 1.000 1.010 0.9700 0.9700 5,079 -0.02(-2.01%)
Mar 30, 2016 1.000 1.000 0.9710 0.9899 3,904 +0.03(+3.11%)
Mar 29, 2016 1.000 1.000 0.9600 0.9600 1,583 -0.04(-4.00%)
Mar 28, 2016 0.9745 1.000 0.9745 1.000 1,305 +0.03(+2.59%)
Mar 24, 2016 0.9500 0.9748 0.9748 0.9748 4,400 -0.03(-2.52%)
Mar 23, 2016 1.000 1.000 1.000 1.000 2,430 +0.00(+0.00%)
Mar 22, 2016 1.000 1.000 0.9850 1.000 1,289 +0.06(+6.38%)
Mar 21, 2016 0.9400 0.9450 0.9400 0.9400 2,007 -0.07(-6.93%)
Mar 18, 2016 1.040 1.040 1.010 1.010 2,747 -0.03(-2.88%)
Mar 17, 2016 1.040 1.040 1.040 1.040 2,005 +0.03(+2.56%)
Mar 16, 2016 1.070 1.070 1.010 1.014 5,436 -0.03(-2.50%)
Mar 15, 2016 1.040 1.040 1.010 1.040 1,201 +0.00(+0.00%)
Mar 14, 2016 1.040 1.040 1.040 1.040 9,082 +0.00(+0.00%)
Mar 11, 2016 1.040 1.040 1.040 1.040 539 -0.01(-0.95%)
Mar 10, 2016 1.050 1.050 1.050 1.050 200 +0.04(+3.96%)
Mar 08, 2016 1.040 1.010 1.010 1.010 16 -0.01(-0.98%)
Mar 07, 2016 1.046 1.140 1.020 1.020 7,125 +0.01(+0.99%)
Mar 04, 2016 1.020 1.110 1.010 1.010 7,395 -0.14(-12.17%)
Mar 03, 2016 1.140 1.150 1.140 1.150 407 +0.12(+11.65%)
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.