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

Spar Group Inc (NQ: SGRP )

2.260 -0.010 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2007 0.7000 1.000 0.6900 0.9000 6,794 +0.22(+32.35%)
Oct 30, 2007 0.7600 0.7700 0.6800 0.6800 12,000 -0.08(-10.53%)
Oct 29, 2007 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Oct 26, 2007 0.8100 0.8100 0.7600 0.7600 7,800 -0.09(-10.59%)
Oct 25, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 24, 2007 0.8500 0.8500 0.8500 0.8500 3,400 +0.00(+0.00%)
Oct 23, 2007 0.8600 0.8600 0.8500 0.8500 15,664 -0.01(-1.16%)
Oct 22, 2007 0.9200 0.9700 0.8500 0.8600 3,400 -0.06(-6.52%)
Oct 19, 2007 0.8500 0.9500 0.8500 0.9200 15,470 +0.06(+6.98%)
Oct 18, 2007 0.9000 0.9000 0.8500 0.8600 9,911 -0.04(-4.44%)
Oct 17, 2007 0.9100 0.9400 0.9000 0.9000 13,810 -0.04(-4.26%)
Oct 16, 2007 0.9400 0.9500 0.9400 0.9400 28,130 +0.00(+0.00%)
Oct 15, 2007 0.9700 0.9703 0.9400 0.9400 14,553 -0.03(-3.09%)
Oct 12, 2007 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 11, 2007 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 10, 2007 0.9600 0.9700 0.9600 0.9700 2,550 +0.01(+1.04%)
Oct 09, 2007 0.9600 0.9612 0.9600 0.9600 3,570 +0.00(+0.00%)
Oct 08, 2007 0.9600 0.9600 0.9600 0.9600 1,523 -0.03(-3.03%)
Oct 05, 2007 1.000 1.010 0.9600 0.9900 19,400 -0.01(-1.00%)
Oct 04, 2007 1.000 1.000 1.000 1.000 4,653 +0.00(+0.00%)
Oct 03, 2007 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Oct 02, 2007 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
Oct 01, 2007 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Sep 28, 2007 1.000 1.000 1.000 1.000 200 +0.03(+3.31%)
Sep 27, 2007 0.9680 0.9680 0.9680 0.9680 0 +0.00(+0.00%)
Sep 26, 2007 0.9800 0.9800 0.9680 0.9680 800 +0.00(+0.00%)
Sep 25, 2007 0.9512 0.9680 0.9512 0.9680 1,000 +0.02(+1.89%)
Sep 24, 2007 0.9500 0.9500 0.9500 0.9500 1,720 +0.00(+0.00%)
Sep 21, 2007 0.9600 0.9600 0.9500 0.9500 300 +0.00(+0.00%)
Sep 20, 2007 0.9500 0.9500 0.9500 0.9500 2,200 -0.00(-0.01%)
Sep 19, 2007 0.9952 1.000 0.9501 0.9501 3,340 -0.11(-10.37%)
Sep 18, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 17, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 14, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 13, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 12, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 11, 2007 0.9800 1.080 0.9800 1.060 4,600 +0.04(+3.92%)
Sep 10, 2007 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Sep 07, 2007 1.000 1.050 1.000 1.020 20,000 +0.02(+2.00%)
Sep 06, 2007 0.9900 1.000 0.9900 1.000 5,300 +0.00(+0.00%)
Sep 05, 2007 1.000 1.000 1.000 1.000 22,600 +0.01(+1.01%)
Sep 04, 2007 0.9900 0.9900 0.9900 0.9900 100 -0.01(-1.00%)
Aug 31, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 30, 2007 1.000 1.000 1.000 1.000 11,118 +0.05(+5.26%)
Aug 29, 2007 1.020 1.020 0.9500 0.9500 10,600 -0.15(-13.64%)
Aug 28, 2007 1.010 1.100 1.010 1.100 2,766 +0.10(+10.00%)
Aug 27, 2007 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Aug 24, 2007 0.9501 1.000 0.9501 1.000 1,100 -0.01(-0.99%)
Aug 23, 2007 1.010 1.010 1.010 1.010 200 +0.01(+1.00%)
Aug 22, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 21, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 20, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 17, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 16, 2007 1.000 1.010 0.9500 1.000 5,100 -0.02(-1.96%)
Aug 15, 2007 1.020 1.020 1.020 1.020 100 -0.04(-3.77%)
Aug 14, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 13, 2007 1.160 1.160 1.060 1.060 3,800 +0.01(+0.95%)
Aug 10, 2007 1.040 1.050 1.040 1.050 1,054 +0.01(+1.16%)
Aug 09, 2007 1.038 1.038 1.038 1.038 950 +0.02(+1.76%)
Aug 08, 2007 1.060 1.060 1.020 1.020 1,100 -0.04(-3.77%)
Aug 07, 2007 1.080 1.100 1.060 1.060 2,799 -0.06(-5.36%)
Aug 06, 2007 1.170 1.170 1.120 1.120 1,054 -0.03(-2.61%)
Aug 03, 2007 1.150 1.150 1.070 1.150 9,925 +0.07(+6.48%)
Aug 02, 2007 1.070 1.080 1.020 1.080 13,400 -0.04(-3.57%)
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.