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

Spar Group Inc (NQ: SGRP )

2.310 +0.110 (+5.00%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 22, 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, 2019 0.7300 0.7901 0.7200 0.7501 93,000 -0.05(-6.00%)
May 30, 2019 0.7500 0.7980 0.7300 0.7980 15,404 +0.05(+6.40%)
May 29, 2019 0.8000 0.8000 0.7401 0.7500 51,091 -0.05(-6.25%)
May 28, 2019 0.7998 0.8028 0.7500 0.8000 8,485 +0.00(+0.01%)
May 24, 2019 0.7517 0.7999 0.7511 0.7999 17,600 +0.02(+2.20%)
May 23, 2019 0.8306 0.8306 0.7800 0.7827 21,065 -0.03(-3.33%)
May 22, 2019 0.8000 0.8098 0.7517 0.8097 131,299 +0.06(+7.42%)
May 21, 2019 0.7315 0.7538 0.7240 0.7538 38,340 +0.00(+0.51%)
May 20, 2019 0.7200 0.7500 0.7100 0.7500 39,234 +0.03(+3.94%)
May 17, 2019 0.7200 0.7460 0.7100 0.7216 64,600 +0.01(+1.62%)
May 16, 2019 0.7600 0.8499 0.7100 0.7101 420,393 +0.04(+5.99%)
May 15, 2019 0.6400 0.6700 0.6400 0.6700 55,842 -0.01(-0.90%)
May 14, 2019 0.6761 0.6761 0.6761 108 +0.00(+0.00%)
May 13, 2019 0.6405 0.6761 0.6400 0.6761 18,392 +0.02(+2.99%)
May 10, 2019 0.6400 0.6600 0.6400 0.6565 14,200 -0.01(-1.14%)
May 09, 2019 0.6594 0.6641 0.6402 0.6641 2,027 -0.01(-1.86%)
May 08, 2019 0.6522 0.6805 0.6402 0.6767 15,372 -0.01(-1.93%)
May 07, 2019 0.6500 0.6900 0.6500 0.6900 10,915 +0.03(+5.02%)
May 06, 2019 0.6700 0.6890 0.6500 0.6570 31,502 -0.02(-2.49%)
May 03, 2019 0.6213 0.6934 0.6213 0.6738 27,400 +0.02(+2.87%)
May 02, 2019 0.6500 0.6600 0.6497 0.6550 97,164 +0.01(+0.82%)
May 01, 2019 0.6707 0.6940 0.6202 0.6497 85,851 -0.04(-6.30%)
Apr 30, 2019 0.6950 0.6999 0.6707 0.6934 30,351 -0.00(-0.23%)
Apr 29, 2019 0.6909 0.7179 0.6805 0.6950 21,245 -0.00(-0.70%)
Apr 26, 2019 0.7300 0.7300 0.6900 0.6999 42,800 -0.00(-0.01%)
Apr 25, 2019 0.7000 0.7800 0.6800 0.7000 331,281 +0.02(+2.93%)
Apr 24, 2019 0.7100 0.7299 0.6762 0.6801 13,728 -0.03(-4.20%)
Apr 23, 2019 0.6999 0.7099 0.6700 0.7099 20,402 +0.01(+1.43%)
Apr 22, 2019 0.6900 0.7000 0.6700 0.6999 42,319 +0.01(+1.95%)
Apr 18, 2019 0.6870 0.6899 0.6786 0.6865 33,100 -0.00(-0.13%)
Apr 17, 2019 0.6900 0.7173 0.6600 0.6874 47,056 +0.01(+1.57%)
Apr 16, 2019 0.7314 0.7800 0.6701 0.6768 421,435 +0.02(+2.55%)
Apr 15, 2019 0.6600 0.6600 0.6400 0.6600 72,954 +0.00(+0.02%)
Apr 12, 2019 0.6333 0.6599 0.6200 0.6599 17,300 +0.03(+4.75%)
Apr 11, 2019 0.6419 0.6546 0.6173 0.6300 27,334 -0.02(-3.06%)
Apr 10, 2019 0.6598 0.6598 0.6301 0.6499 25,367 -0.01(-1.38%)
Apr 09, 2019 0.6400 0.6650 0.6368 0.6590 24,618 +0.03(+4.75%)
Apr 08, 2019 0.6381 0.6381 0.6103 0.6291 18,548 -0.01(-1.41%)
Apr 05, 2019 0.6300 0.6600 0.6100 0.6381 20,100 -0.00(-0.09%)
Apr 04, 2019 0.6326 0.6498 0.6250 0.6387 7,292 -0.00(-0.37%)
Apr 03, 2019 0.6304 0.6766 0.6304 0.6411 6,515 -0.02(-3.41%)
Apr 02, 2019 0.6220 0.6637 0.6203 0.6637 8,407 +0.01(+1.83%)
Apr 01, 2019 0.6930 0.6930 0.6120 0.6518 7,249 +0.03(+4.27%)
Mar 29, 2019 0.6500 0.6988 0.6251 0.6251 20,500 -0.02(-3.83%)
Mar 28, 2019 0.6201 0.6531 0.6201 0.6500 7,512 +0.02(+2.36%)
Mar 27, 2019 0.6101 0.6716 0.6101 0.6350 55,139 +0.01(+2.25%)
Mar 26, 2019 0.6194 0.6272 0.6102 0.6210 14,901 +0.01(+1.80%)
Mar 25, 2019 0.6100 0.6131 0.6100 0.6100 8,496 -0.00(-0.02%)
Mar 22, 2019 0.6073 0.6142 0.6071 0.6101 6,200 -0.00(-0.15%)
Mar 21, 2019 0.6104 0.6200 0.6001 0.6110 15,454 +0.00(+0.11%)
Mar 20, 2019 0.5800 0.6250 0.5800 0.6103 26,831 -0.01(-1.26%)
Mar 19, 2019 0.6305 0.6379 0.5500 0.6181 61,945 -0.03(-4.44%)
Mar 18, 2019 0.6222 0.6997 0.5500 0.6468 186,281 -0.02(-3.49%)
Mar 15, 2019 0.6663 0.8820 0.6663 0.6702 1,689,600 +0.02(+3.11%)
Mar 14, 2019 0.6102 0.6500 0.6102 0.6500 7,931 +0.03(+4.84%)
Mar 13, 2019 0.6153 0.6418 0.6121 0.6200 7,127 +0.01(+1.31%)
Mar 12, 2019 0.6152 0.6459 0.6120 0.6120 10,967 -0.05(-7.50%)
Mar 11, 2019 0.6103 0.6616 0.6103 0.6616 3,177 +0.02(+2.86%)
Mar 08, 2019 0.6701 0.6701 0.5800 0.6432 78,100 -0.03(-4.51%)
Mar 07, 2019 0.6500 0.7489 0.6500 0.6736 122,518 +0.03(+5.23%)
Mar 06, 2019 0.6400 0.6499 0.6100 0.6401 6,263 -0.01(-1.52%)
Mar 05, 2019 0.6049 0.6501 0.6049 0.6500 16,231 +0.01(+1.55%)
Mar 04, 2019 0.5802 0.6401 0.5802 0.6401 6,460 +0.00(+0.02%)
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.