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

Spar Group Inc (NQ: SGRP )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2011 1.110 1.120 1.060 1.120 14,938 -0.01(-0.88%)
Jun 29, 2011 1.120 1.130 1.120 1.130 1,200 -0.01(-0.88%)
Jun 28, 2011 1.060 1.140 1.050 1.140 21,659 +0.04(+3.65%)
Jun 27, 2011 1.140 1.140 1.100 1.100 18,812 -0.02(-1.79%)
Jun 24, 2011 1.160 1.210 1.060 1.120 5,019 -0.03(-2.61%)
Jun 23, 2011 1.220 1.220 1.150 1.150 5,934 -0.07(-5.74%)
Jun 22, 2011 1.220 1.220 1.220 1.220 1,910 +0.02(+1.67%)
Jun 21, 2011 1.160 1.240 1.160 1.200 800 +0.05(+4.35%)
Jun 20, 2011 1.120 1.250 1.110 1.150 22,871 -0.10(-8.00%)
Jun 17, 2011 1.460 1.460 1.250 1.250 18,720 -0.18(-12.59%)
Jun 16, 2011 1.310 1.440 1.240 1.430 6,689 +0.09(+6.72%)
Jun 15, 2011 1.350 1.440 1.290 1.340 5,335 -0.06(-4.29%)
Jun 14, 2011 1.220 1.400 1.220 1.400 23,700 +0.19(+15.70%)
Jun 13, 2011 1.330 1.490 1.200 1.210 37,992 -0.06(-4.72%)
Jun 10, 2011 1.260 1.390 1.180 1.270 15,705 -0.01(-0.78%)
Jun 09, 2011 1.280 1.360 1.210 1.280 12,408 -0.01(-0.78%)
Jun 08, 2011 1.370 1.380 1.280 1.290 30,766 -0.08(-5.84%)
Jun 07, 2011 1.540 1.560 1.370 1.370 31,995 -0.15(-9.87%)
Jun 06, 2011 1.660 1.790 1.510 1.520 46,248 -0.16(-9.31%)
Jun 03, 2011 1.620 1.810 1.520 1.676 59,318 +0.33(+24.15%)
May 24, 2011 1.350 1.350 1.310 1.350 2,163 +0.04(+3.05%)
May 23, 2011 1.220 1.320 1.220 1.310 16,664 +0.00(+0.00%)
May 20, 2011 1.350 1.350 1.250 1.310 10,584 -0.09(-6.43%)
May 19, 2011 1.560 1.560 1.400 1.400 4,200 +0.00(+0.00%)
May 18, 2011 1.640 1.640 1.250 1.400 16,233 -0.24(-14.63%)
May 17, 2011 1.460 1.640 1.370 1.640 1,700 +0.18(+12.33%)
May 16, 2011 1.580 1.580 1.460 1.460 12,460 -0.11(-7.01%)
May 13, 2011 1.510 1.570 1.510 1.570 1,779 -0.01(-0.63%)
May 12, 2011 1.600 1.750 1.530 1.580 4,950 -0.07(-4.24%)
May 11, 2011 1.600 1.730 1.600 1.650 13,707 +0.05(+3.12%)
May 10, 2011 1.730 1.730 1.560 1.600 11,958 -0.10(-5.88%)
May 09, 2011 1.680 1.700 1.600 1.700 24,829 +0.04(+2.41%)
May 06, 2011 1.800 1.800 1.660 1.660 3,734 -0.14(-7.77%)
May 03, 2011 1.720 1.800 1.800 1.800 3,000 +0.09(+5.25%)
May 02, 2011 1.710 1.740 1.710 1.710 462 +0.01(+0.59%)
Apr 29, 2011 1.700 1.700 1.700 1.700 180 -0.05(-2.86%)
Apr 28, 2011 1.750 1.790 1.750 1.750 560 -0.02(-1.12%)
Apr 27, 2011 1.770 1.810 1.676 1.770 3,512 +0.10(+5.99%)
Apr 26, 2011 1.626 1.820 1.626 1.670 3,410 -0.04(-2.34%)
Apr 25, 2011 1.890 1.890 1.625 1.710 6,500 +0.10(+6.21%)
Apr 21, 2011 1.650 1.880 1.600 1.610 9,856 -0.06(-3.59%)
Apr 20, 2011 1.690 1.690 1.600 1.670 3,950 -0.03(-1.77%)
Apr 19, 2011 1.750 1.770 1.590 1.700 3,406 -0.09(-5.02%)
Apr 18, 2011 1.720 1.790 1.690 1.790 7,700 +0.08(+4.55%)
Apr 15, 2011 1.540 1.712 1.540 1.712 210 +0.19(+12.63%)
Apr 14, 2011 1.530 1.530 1.520 1.520 1,211 -0.28(-15.56%)
Apr 13, 2011 1.640 1.800 1.640 1.800 4,292 +0.21(+13.21%)
Apr 12, 2011 1.720 1.780 1.540 1.590 3,773 -0.16(-9.14%)
Apr 11, 2011 1.780 1.780 1.570 1.750 12,530 -0.06(-3.31%)
Apr 08, 2011 1.700 1.900 1.700 1.810 4,096 -0.07(-3.72%)
Apr 07, 2011 1.780 1.900 1.780 1.880 13,988 +0.13(+7.43%)
Apr 06, 2011 1.790 1.790 1.740 1.750 3,741 -0.11(-5.86%)
Apr 05, 2011 1.870 1.870 1.792 1.859 8,680 +0.11(+6.23%)
Apr 04, 2011 1.880 1.880 1.750 1.750 7,918 -0.04(-2.23%)
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.