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 (%)
Aug 31, 2015 1.320 1.350 1.300 1.300 6,489 -0.04(-2.99%)
Aug 28, 2015 1.254 1.360 1.254 1.340 2,166 +0.08(+6.35%)
Aug 27, 2015 1.250 1.290 1.200 1.260 4,463 +0.06(+5.00%)
Aug 26, 2015 1.200 1.296 1.200 1.200 3,852 -0.12(-9.08%)
Aug 25, 2015 1.130 1.370 1.130 1.320 16,648 +0.17(+14.77%)
Aug 24, 2015 1.240 1.240 1.150 1.150 39,738 -0.06(-4.97%)
Aug 21, 2015 1.240 1.240 1.210 1.210 12,183 -0.03(-2.41%)
Aug 20, 2015 1.240 1.240 1.240 1.240 1,757 +0.00(+0.00%)
Aug 19, 2015 1.260 1.320 1.210 1.240 16,653 -0.13(-9.49%)
Aug 18, 2015 1.260 1.390 1.260 1.370 2,497 +0.09(+7.03%)
Aug 17, 2015 1.300 1.322 1.270 1.280 9,908 -0.09(-6.57%)
Aug 14, 2015 1.370 1.370 1.370 1.370 1,829 +0.02(+1.48%)
Aug 13, 2015 1.350 1.430 1.350 1.350 14,233 +0.05(+3.85%)
Aug 10, 2015 1.300 1.300 1.300 1.300 2,200 +0.00(+0.00%)
Aug 07, 2015 1.280 1.320 1.280 1.300 7,146 +0.03(+2.36%)
Aug 06, 2015 1.260 1.270 1.260 1.270 2,970 -0.01(-0.78%)
Aug 05, 2015 1.300 1.300 1.260 1.280 12,403 -0.06(-4.48%)
Aug 04, 2015 1.320 1.340 1.300 1.340 9,700 +0.03(+2.29%)
Jul 30, 2015 1.280 1.310 1.310 1.310 24 +0.02(+1.55%)
Jul 29, 2015 1.320 1.320 1.290 1.290 4,606 -0.03(-2.27%)
Jul 28, 2015 1.340 1.365 1.320 1.320 3,829 -0.03(-2.22%)
Jul 27, 2015 1.370 1.399 1.350 1.350 13,053 -0.04(-2.87%)
Jul 24, 2015 1.450 1.450 1.390 1.390 1,290 -0.10(-6.71%)
Jul 23, 2015 1.490 1.490 1.490 1.490 3,143 +0.15(+11.18%)
Jul 22, 2015 1.330 1.340 1.330 1.340 5,757 +0.02(+1.52%)
Jul 21, 2015 1.370 1.370 1.320 1.320 2,260 -0.05(-3.66%)
Jul 20, 2015 1.370 1.370 1.370 1.370 10,619 -0.10(-6.80%)
Jul 17, 2015 1.480 1.480 1.470 1.470 1,860 +0.01(+0.68%)
Jul 16, 2015 1.370 1.460 1.370 1.460 1,312 +0.10(+7.35%)
Jul 15, 2015 1.360 1.360 1.360 1.360 330 -0.04(-2.85%)
Jul 14, 2015 1.399 1.400 1.390 1.400 8,177 +0.05(+3.70%)
Jul 13, 2015 1.359 1.359 1.350 1.350 401 -0.08(-5.59%)
Jul 09, 2015 1.400 1.430 1.430 1.430 12,000 +0.01(+0.70%)
Jul 08, 2015 1.360 1.430 1.360 1.420 1,686 +0.06(+4.41%)
Jul 07, 2015 1.300 1.360 1.300 1.360 1,175 +0.04(+3.03%)
Jul 06, 2015 1.370 1.380 1.300 1.320 11,338 -0.06(-4.49%)
Jul 02, 2015 1.300 1.382 1.382 1.382 1,200 +0.07(+5.50%)
Jul 01, 2015 1.290 1.310 1.290 1.310 1,483 +0.01(+0.77%)
Jun 30, 2015 1.290 1.320 1.290 1.300 5,056 +0.00(+0.12%)
Jun 29, 2015 1.350 1.350 1.290 1.298 7,447 -0.10(-7.26%)
Jun 26, 2015 1.400 1.400 1.400 1.400 2,340 +0.03(+2.19%)
Jun 24, 2015 1.400 1.370 1.370 1.370 182 -0.03(-2.15%)
Jun 23, 2015 1.380 1.421 1.380 1.400 4,881 -0.05(-3.44%)
Jun 22, 2015 1.380 1.450 1.380 1.450 3,350 +0.07(+5.07%)
Jun 19, 2015 1.360 1.380 1.320 1.380 2,732 +0.02(+1.47%)
Jun 18, 2015 1.340 1.360 1.340 1.360 3,225 +0.04(+3.03%)
Jun 17, 2015 1.270 1.320 1.270 1.320 8,467 +0.11(+9.09%)
Jun 16, 2015 1.300 1.320 1.210 1.210 8,673 -0.09(-6.92%)
Jun 15, 2015 1.300 1.300 1.290 1.300 3,193 -0.05(-3.70%)
Jun 12, 2015 1.356 1.370 1.350 1.350 3,119 +0.00(+0.00%)
Jun 11, 2015 1.370 1.370 1.350 1.350 304 -0.01(-0.74%)
Jun 10, 2015 1.300 1.360 1.300 1.360 2,777 +0.04(+3.03%)
Jun 09, 2015 1.320 1.320 1.310 1.320 3,105 -0.03(-2.22%)
Jun 08, 2015 1.350 1.350 1.350 1.350 1,612 -0.01(-0.74%)
Jun 05, 2015 1.360 1.360 1.360 1.360 4,948 -0.02(-1.45%)
Jun 04, 2015 1.390 1.390 1.380 1.380 2,592 -0.05(-3.50%)
Jun 03, 2015 1.381 1.430 1.381 1.430 235 +0.07(+5.15%)
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.