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 30, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 29, 2008 1.010 1.010 1.010 1.010 200 -0.02(-1.94%)
May 28, 2008 1.030 1.030 1.030 1.030 1,395 +0.02(+1.98%)
May 27, 2008 1.050 1.050 1.010 1.010 20,054 -0.11(-9.82%)
May 26, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
May 23, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
May 22, 2008 1.050 1.120 1.050 1.120 400 +0.07(+6.66%)
May 21, 2008 1.050 1.050 1.050 1.050 850 +0.00(+0.01%)
May 20, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 19, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 16, 2008 1.050 1.085 1.050 1.050 5,510 -0.05(-4.20%)
May 15, 2008 1.070 1.096 1.060 1.096 2,100 -0.02(-2.14%)
May 14, 2008 1.150 1.150 1.050 1.120 6,063 -0.03(-2.61%)
May 13, 2008 1.150 1.150 1.150 1.150 100 -0.03(-2.54%)
May 12, 2008 1.190 1.330 1.150 1.180 12,400 +0.00(+0.00%)
May 09, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 08, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 07, 2008 1.210 1.210 1.180 1.180 6,904 -0.03(-2.48%)
May 06, 2008 1.330 1.330 1.210 1.210 1,259 +0.00(+0.00%)
May 05, 2008 1.330 1.330 1.210 1.210 9,788 -0.13(-9.70%)
May 02, 2008 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
May 01, 2008 1.250 1.340 1.250 1.340 10,108 +0.09(+7.20%)
Apr 30, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 29, 2008 1.250 1.250 1.250 1.250 200 +0.04(+3.31%)
Apr 28, 2008 1.250 1.250 1.205 1.210 1,493 -0.09(-6.92%)
Apr 25, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 24, 2008 1.300 1.300 1.300 1.300 353 +0.10(+8.33%)
Apr 23, 2008 1.200 1.200 1.200 1.200 200 -0.06(-4.69%)
Apr 22, 2008 1.260 1.260 1.250 1.259 1,500 +0.01(+0.72%)
Apr 21, 2008 1.450 1.450 1.250 1.250 980 -0.10(-7.41%)
Apr 18, 2008 1.300 1.450 1.300 1.350 7,700 +0.15(+12.50%)
Apr 17, 2008 1.230 1.260 1.200 1.200 5,200 -0.19(-13.67%)
Apr 16, 2008 1.390 1.390 1.390 1.390 125 +0.00(+0.00%)
Apr 15, 2008 1.390 1.390 1.390 1.390 100 -0.05(-3.47%)
Apr 14, 2008 1.250 1.440 1.220 1.440 23,485 +0.12(+9.09%)
Apr 11, 2008 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Apr 10, 2008 1.230 1.320 1.220 1.320 3,000 +0.10(+8.20%)
Apr 09, 2008 1.360 1.390 1.220 1.220 10,600 +0.07(+6.08%)
Apr 08, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 07, 2008 1.150 1.150 1.150 1.150 115 -0.10(-7.98%)
Apr 04, 2008 1.100 1.370 1.100 1.250 46,615 +0.15(+13.63%)
Apr 03, 2008 1.100 1.100 1.100 1.100 300 +0.03(+2.80%)
Apr 02, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 01, 2008 1.120 1.120 1.070 1.070 7,786 -0.05(-4.46%)
Mar 31, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 28, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 27, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 26, 2008 1.140 1.140 1.120 1.120 1,700 +0.00(+0.00%)
Mar 25, 2008 1.200 1.200 1.120 1.120 2,378 -0.05(-4.27%)
Mar 24, 2008 1.130 1.180 1.130 1.170 6,595 -0.02(-1.67%)
Mar 21, 2008 1.120 1.190 1.120 1.190 1,541 +0.00(+0.00%)
Mar 20, 2008 1.120 1.190 1.120 1.190 1,541 +0.06(+5.30%)
Mar 19, 2008 1.180 1.180 1.120 1.130 3,001 -0.30(-20.98%)
Mar 18, 2008 1.380 1.430 0.8000 1.430 4,500 +0.21(+17.21%)
Mar 17, 2008 1.230 1.230 1.220 1.220 5,000 -0.01(-0.81%)
Mar 14, 2008 1.230 1.310 1.230 1.230 2,705 -0.13(-9.56%)
Mar 13, 2008 1.410 1.500 1.350 1.360 12,899 +0.13(+10.57%)
Mar 12, 2008 1.250 1.250 1.230 1.230 3,900 -0.02(-1.60%)
Mar 11, 2008 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Mar 10, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 07, 2008 1.250 1.250 1.250 1.250 25,000 -0.04(-3.10%)
Mar 06, 2008 1.250 1.320 1.250 1.290 12,559 +0.03(+2.38%)
Mar 05, 2008 1.370 1.370 1.260 1.260 14,050 -0.09(-6.67%)
Mar 04, 2008 1.310 1.350 1.310 1.350 3,918 +0.04(+3.05%)
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.