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

Spar Group Inc (NQ: SGRP )

2.400 +0.140 (+6.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2022 1.490 1.510 1.450 1.450 8,441 -0.01(-0.68%)
Sep 29, 2022 1.460 1.480 1.430 1.460 41,574 +0.01(+0.69%)
Sep 28, 2022 1.450 1.470 1.450 1.450 11,225 +0.00(+0.00%)
Sep 27, 2022 1.480 1.480 1.426 1.450 5,158 -0.03(-2.03%)
Sep 26, 2022 1.430 1.500 1.430 1.480 24,768 +0.05(+3.50%)
Sep 23, 2022 1.456 1.476 1.402 1.430 34,712 -0.08(-5.30%)
Sep 22, 2022 1.450 1.510 1.445 1.510 24,026 +0.03(+2.03%)
Sep 21, 2022 1.500 1.510 1.447 1.480 111,532 +0.03(+2.07%)
Sep 20, 2022 1.470 1.490 1.450 1.450 38,449 +0.00(+0.00%)
Sep 19, 2022 1.460 1.480 1.450 1.450 24,579 +0.00(+0.00%)
Sep 16, 2022 1.450 1.520 1.440 1.450 114,478 -0.04(-2.68%)
Sep 15, 2022 1.510 1.570 1.480 1.490 71,486 +0.02(+1.36%)
Sep 14, 2022 1.500 1.530 1.450 1.470 216,095 -0.04(-2.65%)
Sep 13, 2022 1.540 1.540 1.480 1.510 29,804 -0.01(-0.66%)
Sep 12, 2022 1.500 1.580 1.500 1.520 68,751 -0.01(-0.65%)
Sep 09, 2022 1.550 1.590 1.500 1.530 365,760 -0.01(-0.65%)
Sep 08, 2022 1.350 1.630 1.350 1.540 945,098 +0.27(+21.26%)
Sep 07, 2022 1.240 1.278 1.240 1.270 17,055 -0.02(-1.93%)
Sep 06, 2022 1.230 1.300 1.220 1.295 13,293 +0.04(+3.60%)
Sep 02, 2022 1.255 1.255 1.250 1.250 1,171 -0.06(-4.58%)
Sep 01, 2022 1.280 1.320 1.280 1.310 5,413 -0.01(-0.76%)
Aug 31, 2022 1.320 1.335 1.310 1.320 5,675 +0.01(+0.38%)
Aug 30, 2022 1.250 1.320 1.250 1.315 37,054 +0.01(+1.15%)
Aug 29, 2022 1.198 1.300 1.198 1.300 8,381 +0.03(+2.36%)
Aug 26, 2022 1.280 1.305 1.270 1.270 9,836 +0.00(+0.00%)
Aug 25, 2022 1.290 1.291 1.270 1.270 8,757 -0.04(-3.42%)
Aug 24, 2022 1.320 1.360 1.300 1.315 29,605 +0.01(+1.15%)
Aug 23, 2022 1.300 1.300 1.280 1.300 8,723 -0.03(-2.62%)
Aug 22, 2022 1.300 1.353 1.300 1.335 13,011 -0.03(-1.84%)
Aug 19, 2022 1.360 1.360 1.340 1.360 6,872 +0.01(+0.74%)
Aug 18, 2022 1.300 1.350 1.300 1.350 13,130 +0.01(+0.75%)
Aug 17, 2022 1.280 1.340 1.256 1.340 3,426 +0.03(+2.29%)
Aug 16, 2022 1.370 1.370 1.310 1.310 51,218 -0.06(-4.37%)
Aug 15, 2022 1.210 1.370 1.210 1.370 50,798 +0.12(+10.03%)
Aug 12, 2022 1.220 1.245 1.220 1.245 5,761 +0.03(+2.05%)
Aug 11, 2022 1.180 1.250 1.180 1.220 23,378 +0.02(+1.73%)
Aug 10, 2022 1.160 1.250 1.160 1.199 22,562 +0.03(+2.50%)
Aug 09, 2022 1.170 1.200 1.170 1.170 12,092 -0.01(-0.85%)
Aug 08, 2022 1.154 1.190 1.150 1.180 18,051 +0.01(+0.85%)
Aug 05, 2022 1.160 1.170 1.160 1.170 9,535 +0.01(+0.86%)
Aug 04, 2022 1.150 1.180 1.150 1.160 9,520 +0.00(+0.00%)
Aug 03, 2022 1.150 1.160 1.150 1.160 597 +0.01(+0.87%)
Aug 01, 2022 1.150 165 -0.02(-1.70%)
Jul 29, 2022 1.140 1.180 1.140 1.170 11,379 -0.00(-0.01%)
Jul 28, 2022 1.180 1.180 1.170 1.170 3,151 +0.02(+1.37%)
Jul 27, 2022 1.171 1.184 1.154 1.154 2,114 +0.00(+0.37%)
Jul 26, 2022 1.150 1.190 1.145 1.150 69,912 +0.00(+0.00%)
Jul 25, 2022 1.200 1.200 1.150 1.150 619 -0.05(-4.17%)
Jul 22, 2022 1.200 1.200 1.140 1.200 1,841 +0.04(+3.45%)
Jul 21, 2022 1.254 1.270 1.159 1.160 32,545 -0.04(-3.33%)
Jul 20, 2022 1.140 1.340 1.140 1.200 40,849 +0.06(+5.26%)
Jul 19, 2022 1.140 1.140 1.140 1.140 1,828 -0.02(-1.72%)
Jul 18, 2022 1.140 1.160 1.140 1.160 8,911 +0.00(+0.00%)
Jul 15, 2022 1.175 1.175 1.160 1.160 1,263 +0.00(+0.00%)
Jul 14, 2022 1.150 1.170 1.150 1.160 12,090 +0.01(+0.81%)
Jul 13, 2022 1.100 1.160 1.100 1.151 4,553 -0.01(-0.80%)
Jul 12, 2022 1.120 1.174 1.120 1.160 8,399 -0.02(-1.69%)
Jul 11, 2022 1.160 1.180 1.160 1.180 8,278 +0.02(+1.55%)
Jul 08, 2022 1.140 1.170 1.140 1.162 8,807 +0.00(+0.17%)
Jul 07, 2022 1.140 1.163 1.140 1.160 4,119 +0.01(+0.87%)
Jul 06, 2022 1.148 1.171 1.148 1.150 2,395 +0.01(+0.88%)
Jul 05, 2022 1.110 1.170 1.110 1.140 9,486 -0.04(-3.39%)
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.