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

Spar Group Inc (NQ: SGRP )

2.490 +0.120 (+5.06%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 30, 2006 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Jun 29, 2006 0.9100 0.9500 0.9100 0.9400 22,100 +0.04(+4.44%)
Jun 28, 2006 0.9200 0.9300 0.8936 0.9000 7,832 -0.02(-2.17%)
Jun 27, 2006 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jun 26, 2006 0.9100 0.9200 0.8700 0.9200 7,000 -0.03(-3.16%)
Jun 23, 2006 0.9100 0.9500 0.9000 0.9500 6,655 -0.01(-1.04%)
Jun 22, 2006 1.000 1.000 0.9500 0.9600 2,700 -0.04(-4.00%)
Jun 21, 2006 0.9200 1.000 0.9100 1.000 2,631 +0.02(+2.04%)
Jun 20, 2006 1.010 1.010 0.9435 0.9800 1,858 -0.04(-3.92%)
Jun 19, 2006 1.050 1.050 1.020 1.020 1,401 -0.04(-4.10%)
Jun 16, 2006 1.150 1.150 1.040 1.064 26,750 -0.06(-5.04%)
Jun 15, 2006 1.080 1.130 1.020 1.120 108,600 +0.06(+5.66%)
Jun 14, 2006 1.060 1.060 1.060 1.060 1,350 +0.00(+0.00%)
Jun 13, 2006 1.060 1.060 1.060 1.060 500 +0.00(+0.00%)
Jun 12, 2006 1.060 1.060 1.060 1.060 2,100 +0.00(+0.00%)
Jun 09, 2006 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jun 08, 2006 1.010 1.060 1.010 1.060 75,399 +0.02(+1.92%)
Jun 07, 2006 1.020 1.040 1.020 1.040 500 +0.04(+4.00%)
Jun 06, 2006 1.090 1.090 1.000 1.000 4,600 -0.05(-4.76%)
Jun 05, 2006 1.050 1.060 1.032 1.050 1,850 +0.00(+0.00%)
Jun 02, 2006 1.010 1.050 1.000 1.050 1,051 -0.04(-3.67%)
Jun 01, 2006 1.076 1.110 1.050 1.090 1,599 +0.02(+1.87%)
May 31, 2006 1.050 1.140 1.050 1.070 3,299 +0.03(+2.88%)
May 30, 2006 1.170 1.170 1.030 1.040 16,301 -0.02(-1.65%)
May 26, 2006 1.058 1.058 1.058 1.058 700 -0.01(-1.17%)
May 25, 2006 1.070 1.070 1.070 1.070 100 +0.02(+2.29%)
May 24, 2006 1.030 1.060 1.030 1.046 3,300 -0.02(-2.24%)
May 23, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
May 22, 2006 1.250 1.250 0.9200 1.070 8,001 -0.13(-10.83%)
May 19, 2006 1.070 1.250 1.060 1.200 10,561 +0.09(+8.11%)
May 18, 2006 1.070 1.110 1.070 1.110 5,481 -0.08(-6.89%)
May 17, 2006 1.081 1.210 1.081 1.192 5,840 +0.13(+12.47%)
May 16, 2006 1.230 1.230 1.050 1.060 2,300 -0.03(-2.75%)
May 15, 2006 1.030 1.139 1.030 1.090 3,090 -0.09(-7.63%)
May 12, 2006 1.150 1.190 1.150 1.180 2,666 -0.01(-0.84%)
May 11, 2006 1.190 1.210 1.190 1.190 5,100 +0.00(+0.00%)
May 10, 2006 1.290 1.290 1.180 1.190 2,197 -0.06(-4.80%)
May 09, 2006 1.130 1.270 1.130 1.250 18,335 +0.12(+10.62%)
May 08, 2006 1.260 1.260 1.060 1.130 19,474 -0.15(-11.72%)
May 05, 2006 1.280 1.280 1.280 1.280 200 +0.00(+0.00%)
May 04, 2006 1.250 1.280 1.250 1.280 600 +0.03(+2.40%)
May 03, 2006 1.232 1.330 1.210 1.250 4,600 -0.05(-3.85%)
May 02, 2006 1.220 1.350 1.220 1.300 10,917 +0.07(+5.69%)
May 01, 2006 1.240 1.240 1.230 1.230 4,160 -0.01(-0.81%)
Apr 28, 2006 1.210 1.240 1.210 1.240 1,100 -0.01(-0.80%)
Apr 27, 2006 1.210 1.250 1.210 1.250 5,850 -0.06(-4.58%)
Apr 26, 2006 1.200 1.330 1.200 1.310 16,181 +0.08(+6.50%)
Apr 25, 2006 1.190 1.330 1.190 1.230 3,549 -0.07(-5.38%)
Apr 24, 2006 1.320 1.390 1.300 1.300 5,870 -0.04(-2.99%)
Apr 21, 2006 1.200 1.340 1.180 1.340 7,600 +0.08(+6.35%)
Apr 20, 2006 1.150 1.400 1.150 1.260 29,143 -0.06(-4.55%)
Apr 19, 2006 1.320 1.360 1.320 1.320 9,910 -0.02(-1.49%)
Apr 18, 2006 1.360 1.360 1.260 1.340 2,085 -0.02(-1.76%)
Apr 17, 2006 1.330 1.400 1.330 1.364 1,950 +0.01(+1.04%)
Apr 13, 2006 1.320 1.350 1.320 1.350 811 +0.04(+3.05%)
Apr 12, 2006 1.310 1.310 1.310 1.310 1,300 -0.08(-5.76%)
Apr 11, 2006 1.400 1.400 1.390 1.390 800 +0.07(+5.30%)
Apr 10, 2006 1.390 1.440 1.320 1.320 5,166 -0.08(-5.70%)
Apr 07, 2006 1.350 1.400 1.300 1.400 4,000 +0.05(+3.70%)
Apr 06, 2006 1.400 1.400 1.310 1.350 7,447 -0.01(-0.74%)
Apr 05, 2006 1.350 1.400 1.350 1.360 6,916 +0.01(+0.74%)
Apr 04, 2006 1.320 1.351 1.300 1.350 17,201 +0.03(+2.27%)
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.