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

Spar Group Inc (NQ: SGRP )

2.830 -0.140 (-4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 28, 2019 0.6405 0.6968 0.6302 0.6780 26,900 -0.01(-1.74%)
Jun 27, 2019 0.6800 0.6932 0.6500 0.6900 42,330 +0.01(+1.16%)
Jun 26, 2019 0.6517 0.6988 0.6517 0.6821 32,233 +0.00(+0.29%)
Jun 25, 2019 0.6720 0.6801 0.6421 0.6801 2,052 +0.01(+1.21%)
Jun 24, 2019 0.6400 0.6994 0.6400 0.6720 5,706 +0.03(+5.03%)
Jun 21, 2019 0.7099 0.7281 0.6398 0.6398 36,100 -0.05(-7.74%)
Jun 20, 2019 0.6901 0.6978 0.6900 0.6935 22,170 -0.00(-0.60%)
Jun 19, 2019 0.6700 0.6977 0.6599 0.6977 7,880 +0.04(+5.73%)
Jun 18, 2019 0.6754 0.6754 0.6434 0.6599 13,720 -0.00(-0.02%)
Jun 17, 2019 0.6800 0.6800 0.6400 0.6600 26,510 -0.03(-4.33%)
Jun 14, 2019 0.6836 0.6899 0.6836 0.6899 2,100 +0.00(+0.48%)
Jun 13, 2019 0.6506 0.6866 0.6506 0.6866 12,255 +0.03(+4.82%)
Jun 12, 2019 0.6700 0.6700 0.6506 0.6550 2,376 -0.01(-0.76%)
Jun 11, 2019 0.6506 0.6700 0.6506 0.6600 1,822 -0.01(-1.49%)
Jun 10, 2019 0.6705 0.6743 0.6700 0.6700 2,878 -0.02(-2.74%)
Jun 07, 2019 0.6496 0.6889 0.6496 0.6889 4,400 +0.03(+4.54%)
Jun 06, 2019 0.6700 0.6900 0.6496 0.6590 23,841 -0.01(-1.64%)
Jun 05, 2019 0.7036 0.7101 0.6622 0.6700 52,446 -0.03(-4.29%)
Jun 04, 2019 0.7447 0.7447 0.7000 0.7000 44,970 +0.00(+0.00%)
Jun 03, 2019 0.7780 0.7780 0.7000 0.7000 56,132 -0.05(-6.68%)
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%)
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.