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 (%)
Sep 29, 2017 1.060 1.060 1.060 1.060 169 -0.02(-1.85%)
Sep 28, 2017 1.060 1.080 1.060 1.080 658 +0.02(+1.89%)
Sep 27, 2017 1.080 1.090 1.060 1.060 7,606 -0.03(-2.39%)
Sep 26, 2017 1.089 1.089 1.062 1.086 2,866 +0.04(+3.43%)
Sep 25, 2017 1.054 1.090 1.050 1.050 1,626 -0.04(-3.67%)
Sep 22, 2017 1.080 1.090 1.070 1.090 575 +0.04(+3.81%)
Sep 21, 2017 1.051 1.079 1.050 1.050 619 -0.02(-1.87%)
Sep 20, 2017 1.070 1.080 1.070 1.070 7,657 -0.01(-0.93%)
Sep 19, 2017 1.071 1.120 1.071 1.080 2,325 -0.03(-2.70%)
Sep 18, 2017 1.030 1.150 1.030 1.110 7,829 +0.09(+8.82%)
Sep 15, 2017 1.150 1.150 1.020 1.020 44,841 -0.13(-11.30%)
Sep 14, 2017 1.130 1.150 1.110 1.150 17,099 +0.02(+1.77%)
Sep 13, 2017 1.130 1.130 1.099 1.130 25,048 +0.00(+0.00%)
Sep 12, 2017 1.100 1.130 1.072 1.130 23,368 +0.03(+2.73%)
Sep 11, 2017 1.070 1.100 1.056 1.100 18,921 +0.01(+0.92%)
Sep 08, 2017 1.099 1.100 1.050 1.090 10,699 -0.01(-0.91%)
Sep 07, 2017 1.053 1.100 1.053 1.100 6,996 +0.02(+1.85%)
Sep 06, 2017 1.060 1.080 1.050 1.080 6,168 +0.00(+0.00%)
Sep 05, 2017 1.040 1.080 1.030 1.080 34,038 +0.04(+3.85%)
Sep 01, 2017 1.090 1.041 1.040 62,027 -0.00(-0.06%)
Aug 31, 2017 1.100 1.100 1.041 1.041 2,592 -0.06(-5.40%)
Aug 30, 2017 1.000 1.100 1.000 1.100 5,303 +0.07(+6.80%)
Aug 28, 2017 1.030 1.030 1.030 129 -0.01(-0.66%)
Aug 25, 2017 1.050 1.050 1.030 1.037 2,302 -0.00(-0.31%)
Aug 24, 2017 1.050 1.050 1.040 1.040 15,422 -0.01(-0.95%)
Aug 23, 2017 1.100 1.100 1.050 1.050 23,179 +0.02(+1.94%)
Aug 22, 2017 1.030 1.030 1.030 1.030 5,175 -0.01(-0.96%)
Aug 21, 2017 1.042 1.042 1.030 1.040 3,801 +0.00(+0.00%)
Aug 18, 2017 1.079 1.079 1.040 1.040 5,909 -0.01(-0.95%)
Aug 17, 2017 1.074 1.074 1.050 1.050 1,941 +0.00(+0.00%)
Aug 16, 2017 1.030 1.060 1.030 1.050 3,957 -0.03(-2.78%)
Aug 15, 2017 1.060 1.090 1.060 1.080 29,569 +0.03(+2.86%)
Aug 14, 2017 1.010 1.050 1.010 1.050 4,243 +0.01(+0.96%)
Aug 11, 2017 1.040 1.040 1.040 1.040 2,511 -0.01(-0.95%)
Aug 09, 2017 1.050 1.050 1.050 72 -0.00(-0.01%)
Aug 08, 2017 1.050 1.057 1.050 1.050 4,313 -0.01(-0.93%)
Aug 07, 2017 1.030 1.060 1.000 1.060 16,699 +0.03(+2.91%)
Aug 04, 2017 1.030 1.030 1.030 1.030 482 +0.00(+0.00%)
Aug 03, 2017 1.030 1.030 1.030 1.030 150 -0.03(-2.83%)
Aug 01, 2017 1.060 1.060 1.060 161 +0.00(+0.00%)
Jul 31, 2017 1.050 1.100 1.050 1.060 7,739 +0.02(+1.92%)
Jul 28, 2017 1.040 1.040 1.040 1.040 221 -0.01(-0.95%)
Jul 27, 2017 1.070 1.090 1.048 1.050 4,828 -0.04(-3.67%)
Jul 26, 2017 1.090 1.090 1.090 1.090 341 +0.06(+5.83%)
Jul 25, 2017 1.040 1.040 1.030 1.030 5,496 -0.06(-5.50%)
Jul 24, 2017 1.060 1.100 1.060 1.090 19,725 +0.05(+4.81%)
Jul 21, 2017 1.042 1.060 1.040 1.040 2,394 +0.00(+0.00%)
Jul 19, 2017 1.040 1.040 1.040 36 +0.00(+0.00%)
Jul 18, 2017 1.030 1.110 1.030 1.040 41,283 +0.02(+1.96%)
Jul 17, 2017 1.040 1.040 1.020 1.020 19,554 -0.03(-2.45%)
Jul 14, 2017 1.052 1.052 1.046 1.046 436 +0.00(+0.40%)
Jul 13, 2017 1.060 1.078 1.041 1.041 9,579 -0.02(-1.75%)
Jul 12, 2017 1.063 1.063 1.060 1.060 4,829 +0.02(+1.92%)
Jul 11, 2017 1.060 1.080 1.040 1.040 12,590 -0.01(-0.95%)
Jul 10, 2017 1.049 1.050 1.049 1.050 1,535 +0.00(+0.00%)
Jul 07, 2017 1.050 1.060 1.030 1.050 17,041 +0.00(+0.00%)
Jul 06, 2017 1.070 1.070 1.040 1.050 7,439 -0.01(-0.94%)
Jul 05, 2017 1.030 1.080 1.030 1.060 47,883 +0.03(+2.91%)
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.