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 (%)
Jul 30, 2021 1.950 2.120 1.940 1.950 482,086 +0.00(+0.00%)
Jul 29, 2021 2.220 2.220 1.890 1.950 615,446 -0.23(-10.55%)
Jul 28, 2021 2.080 2.270 2.010 2.180 1,139,527 +0.00(+0.00%)
Jul 27, 2021 1.970 2.180 1.680 2.180 4,768,301 -0.03(-1.36%)
Jul 26, 2021 1.780 3.860 1.762 2.210 126,940,048 +0.48(+27.75%)
Jul 23, 2021 1.530 1.760 1.510 1.730 1,378,014 +0.21(+13.82%)
Jul 22, 2021 1.540 1.550 1.500 1.520 12,662 -0.03(-1.94%)
Jul 21, 2021 1.500 1.582 1.490 1.550 79,635 +0.07(+4.73%)
Jul 20, 2021 1.430 1.480 1.390 1.480 80,086 +0.05(+3.50%)
Jul 19, 2021 1.420 1.450 1.381 1.430 136,924 -0.03(-2.05%)
Jul 16, 2021 1.560 1.610 1.450 1.460 132,490 -0.09(-5.81%)
Jul 15, 2021 1.510 1.580 1.446 1.550 159,399 +0.04(+2.65%)
Jul 14, 2021 1.450 1.530 1.450 1.510 119,196 +0.06(+4.14%)
Jul 13, 2021 1.410 1.480 1.405 1.450 130,296 +0.05(+3.57%)
Jul 12, 2021 1.370 1.438 1.360 1.400 183,220 +0.05(+3.70%)
Jul 09, 2021 1.280 1.435 1.230 1.350 436,522 +0.05(+4.20%)
Jul 08, 2021 1.300 1.325 1.230 1.296 33,714 -0.00(-0.34%)
Jul 07, 2021 1.340 1.360 1.300 1.300 35,983 -0.04(-2.99%)
Jul 06, 2021 1.360 1.370 1.305 1.340 80,731 -0.03(-2.18%)
Jul 02, 2021 1.350 1.380 1.331 1.370 42,630 +0.02(+1.48%)
Jul 01, 2021 1.390 1.400 1.330 1.350 118,677 -0.08(-5.59%)
Jun 30, 2021 1.350 1.440 1.330 1.430 191,346 +0.08(+6.32%)
Jun 29, 2021 1.390 1.450 1.330 1.345 163,876 -0.04(-3.24%)
Jun 28, 2021 1.470 1.470 1.390 1.390 71,740 -0.09(-6.08%)
Jun 25, 2021 1.440 1.480 1.420 1.480 69,502 +0.06(+4.23%)
Jun 24, 2021 1.430 1.500 1.371 1.420 149,275 +0.01(+0.71%)
Jun 23, 2021 1.340 1.450 1.330 1.410 143,010 +0.08(+6.02%)
Jun 22, 2021 1.340 1.345 1.330 1.330 12,110 -0.03(-2.21%)
Jun 21, 2021 1.360 1.370 1.340 1.360 55,573 -0.01(-0.73%)
Jun 18, 2021 1.390 1.420 1.350 1.370 45,771 -0.03(-2.14%)
Jun 17, 2021 1.350 1.460 1.350 1.400 80,998 -0.02(-1.41%)
Jun 16, 2021 1.370 1.440 1.353 1.420 70,569 +0.06(+4.41%)
Jun 15, 2021 1.470 1.470 1.300 1.360 287,199 -0.16(-10.53%)
Jun 14, 2021 1.510 1.530 1.500 1.520 80,940 +0.03(+2.01%)
Jun 11, 2021 1.500 1.510 1.482 1.490 27,068 -0.02(-1.13%)
Jun 10, 2021 1.500 1.540 1.450 1.507 152,926 +0.01(+0.46%)
Jun 09, 2021 1.490 1.550 1.490 1.500 60,530 +0.00(+0.01%)
Jun 08, 2021 1.530 1.534 1.452 1.500 61,459 +0.00(+0.00%)
Jun 07, 2021 1.520 1.520 1.480 1.500 71,177 +0.03(+2.04%)
Jun 04, 2021 1.400 1.500 1.400 1.470 127,572 +0.08(+5.76%)
Jun 03, 2021 1.500 1.500 1.390 1.390 274,679 -0.11(-7.33%)
Jun 02, 2021 1.550 1.560 1.460 1.500 189,475 -0.03(-1.96%)
Jun 01, 2021 1.570 1.580 1.530 1.530 130,730 -0.05(-3.16%)
May 28, 2021 1.510 1.600 1.510 1.580 159,923 +0.07(+4.67%)
May 27, 2021 1.560 1.600 1.490 1.510 249,182 -0.05(-3.24%)
May 26, 2021 1.590 1.610 1.540 1.560 116,983 -0.03(-1.89%)
May 25, 2021 1.650 1.650 1.590 1.590 71,400 -0.04(-2.45%)
May 24, 2021 1.590 1.650 1.580 1.630 161,359 +0.03(+1.87%)
May 21, 2021 1.610 1.630 1.500 1.600 369,542 +0.01(+0.63%)
May 20, 2021 1.620 1.650 1.580 1.590 174,157 -0.04(-2.45%)
May 19, 2021 1.690 1.750 1.580 1.630 269,380 -0.06(-3.55%)
May 18, 2021 1.690 1.745 1.675 1.690 100,482 -0.02(-1.17%)
May 17, 2021 1.750 1.760 1.690 1.710 71,535 -0.05(-2.84%)
May 14, 2021 1.710 1.760 1.702 1.760 87,937 +0.09(+5.39%)
May 13, 2021 1.690 1.720 1.640 1.670 141,696 -0.05(-2.62%)
May 12, 2021 1.710 1.740 1.660 1.715 80,441 -0.01(-0.87%)
May 11, 2021 1.730 1.750 1.660 1.730 86,454 +0.00(+0.00%)
May 10, 2021 1.700 1.800 1.680 1.730 141,466 +0.07(+4.22%)
May 07, 2021 1.670 1.670 1.650 1.660 36,324 +0.00(+0.00%)
May 06, 2021 1.660 1.665 1.611 1.660 79,374 +0.00(+0.00%)
May 05, 2021 1.680 1.680 1.650 1.660 37,104 -0.02(-1.19%)
May 04, 2021 1.650 1.680 1.620 1.680 51,347 +0.01(+0.60%)
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.