Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spar Group Inc (NQ: SGRP )

1.910 +0.160 (+9.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 0.9400 0.9400 0.9100 0.9100 2,700 -0.03(-3.19%)
May 30, 2007 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 29, 2007 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 25, 2007 0.9400 0.9400 0.9000 0.9400 9,058 +0.04(+4.43%)
May 24, 2007 0.9000 0.9001 0.9000 0.9001 682 -0.05(-5.25%)
May 23, 2007 0.9500 0.9500 0.9500 0.9500 300 +0.00(+0.00%)
May 22, 2007 0.9500 0.9500 0.9400 0.9500 1,300 +0.03(+3.26%)
May 21, 2007 0.9300 0.9300 0.9200 0.9200 200 -0.03(-3.16%)
May 18, 2007 0.9300 0.9500 0.9300 0.9500 600 +0.05(+5.56%)
May 17, 2007 0.9300 0.9300 0.8900 0.9000 8,113 -0.03(-3.23%)
May 16, 2007 0.9112 0.9300 0.9000 0.9300 8,550 +0.02(+2.20%)
May 15, 2007 0.9799 0.9800 0.9100 0.9100 6,871 -0.06(-6.19%)
May 14, 2007 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 11, 2007 0.9700 0.9800 0.9300 0.9700 9,290 +0.02(+2.11%)
May 10, 2007 0.9400 0.9500 0.9400 0.9500 2,600 -0.02(-2.06%)
May 09, 2007 0.9700 0.9700 0.9700 0.9700 2,900 -0.01(-1.02%)
May 08, 2007 0.9700 0.9800 0.9700 0.9800 10,210 +0.02(+2.08%)
May 07, 2007 0.9900 1.020 0.9401 0.9600 8,801 -0.06(-5.88%)
May 04, 2007 1.030 1.030 1.020 1.020 4,898 +0.01(+0.99%)
May 03, 2007 1.010 1.010 1.010 1.010 500 -0.02(-1.94%)
May 02, 2007 1.040 1.040 0.9700 1.030 18,081 -0.01(-0.96%)
May 01, 2007 1.040 1.040 1.000 1.040 3,100 +0.02(+1.96%)
Apr 30, 2007 1.020 1.030 1.010 1.020 20,500 +0.01(+0.99%)
Apr 27, 2007 1.000 1.030 1.000 1.010 11,400 -0.01(-0.98%)
Apr 26, 2007 1.010 1.030 1.010 1.020 21,500 -0.02(-1.92%)
Apr 25, 2007 1.010 1.040 1.010 1.040 4,914 +0.03(+2.97%)
Apr 24, 2007 1.020 1.020 1.000 1.010 1,800 -0.04(-3.81%)
Apr 23, 2007 1.050 1.050 1.010 1.050 2,699 +0.01(+0.96%)
Apr 20, 2007 1.000 1.040 1.000 1.040 1,038 -0.05(-4.59%)
Apr 19, 2007 1.060 1.090 1.090 1.090 3,800 +0.03(+2.83%)
Apr 18, 2007 1.030 1.060 1.030 1.060 2,200 +0.05(+4.74%)
Apr 17, 2007 1.000 1.012 1.000 1.012 1,200 +0.01(+1.10%)
Apr 16, 2007 1.010 1.010 1.000 1.001 2,600 -0.01(-0.89%)
Apr 13, 2007 1.010 1.020 1.000 1.010 1,831 -0.00(-0.25%)
Apr 12, 2007 1.030 1.030 1.010 1.012 799 -0.01(-0.74%)
Apr 11, 2007 1.070 1.070 1.020 1.020 700 -0.03(-2.86%)
Apr 10, 2007 1.060 1.060 1.030 1.050 2,400 +0.01(+0.96%)
Apr 09, 2007 1.010 1.040 1.010 1.040 7,960 +0.02(+1.96%)
Apr 05, 2007 1.040 1.040 1.020 1.020 2,600 -0.02(-1.54%)
Apr 04, 2007 1.010 1.036 1.010 1.036 4,816 +0.03(+2.57%)
Apr 03, 2007 1.020 1.020 1.010 1.010 200 -0.05(-4.72%)
Apr 02, 2007 1.060 1.060 1.060 1.060 200 +0.00(+0.00%)
Mar 30, 2007 1.080 1.080 1.060 1.060 2,540 +0.01(+0.57%)
Mar 29, 2007 1.050 1.054 1.050 1.054 1,087 +0.02(+2.33%)
Mar 28, 2007 1.030 1.030 1.030 1.030 1,644 -0.01(-0.96%)
Mar 27, 2007 1.040 1.040 1.040 1.040 300 +0.03(+2.97%)
Mar 26, 2007 1.010 1.010 1.010 1.010 266 -0.02(-1.94%)
Mar 23, 2007 1.030 1.030 1.030 1.030 980 -0.01(-0.63%)
Mar 22, 2007 1.070 1.070 1.000 1.036 1,330 +0.02(+1.62%)
Mar 21, 2007 1.030 1.060 1.020 1.020 6,929 -0.04(-3.77%)
Mar 20, 2007 1.030 1.100 1.030 1.060 22,288 +0.01(+0.95%)
Mar 19, 2007 1.050 1.050 1.010 1.050 8,698 +0.03(+2.94%)
Mar 16, 2007 1.050 1.050 1.020 1.020 11,334 -0.03(-2.86%)
Mar 15, 2007 1.050 1.050 1.050 1.050 398 -0.01(-0.94%)
Mar 14, 2007 1.060 1.060 1.060 1.060 1,001 -0.02(-1.85%)
Mar 13, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 12, 2007 1.050 1.080 1.050 1.080 2,000 +0.01(+0.93%)
Mar 09, 2007 1.070 1.070 1.070 1.070 500 -0.01(-0.92%)
Mar 08, 2007 1.090 1.090 1.030 1.080 1,018 -0.04(-3.57%)
Mar 07, 2007 1.052 1.120 1.052 1.120 3,900 +0.03(+2.75%)
Mar 06, 2007 1.040 1.090 1.040 1.090 1,700 +0.01(+0.93%)
Mar 05, 2007 1.130 1.130 1.070 1.080 5,600 -0.04(-3.57%)
Mar 02, 2007 1.090 1.160 1.030 1.120 7,728 +0.10(+9.80%)
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.