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 (%)
Feb 29, 2012 1.190 1.270 1.160 1.190 8,072 -0.12(-9.16%)
Feb 28, 2012 1.330 1.330 1.280 1.310 1,752 +0.03(+2.34%)
Feb 27, 2012 1.200 1.340 1.200 1.280 14,700 -0.05(-3.76%)
Feb 24, 2012 1.330 1.330 1.330 1.330 540 +0.12(+9.51%)
Feb 23, 2012 1.214 1.214 1.214 1.214 400 +0.00(+0.37%)
Feb 21, 2012 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Feb 17, 2012 1.250 1.250 1.210 1.210 700 +0.02(+1.42%)
Feb 16, 2012 1.310 1.340 1.170 1.193 9,190 -0.01(-0.58%)
Feb 15, 2012 1.300 1.300 1.160 1.200 5,450 -0.08(-6.25%)
Feb 14, 2012 1.330 1.340 1.280 1.280 8,698 +0.12(+10.34%)
Feb 13, 2012 1.280 1.280 1.160 1.160 1,045 +0.00(+0.00%)
Feb 10, 2012 1.330 1.331 1.160 1.160 1,200 +0.00(+0.00%)
Feb 09, 2012 1.160 1.160 1.160 1.160 500 +0.00(+0.00%)
Feb 08, 2012 1.190 1.225 1.160 1.160 840 -0.01(-0.85%)
Feb 07, 2012 1.170 1.170 1.170 1.170 200 +0.01(+0.67%)
Feb 06, 2012 1.170 1.170 1.162 1.162 320 -0.01(-0.67%)
Feb 03, 2012 1.170 1.170 1.170 1.170 2,302 -0.01(-0.85%)
Feb 02, 2012 1.200 1.200 1.180 1.180 5,604 -0.08(-6.35%)
Feb 01, 2012 1.260 1.260 1.260 1.260 400 -0.08(-5.97%)
Jan 31, 2012 1.320 1.340 1.180 1.340 400 +0.01(+0.75%)
Jan 30, 2012 1.370 1.370 1.290 1.330 4,684 -0.04(-2.99%)
Jan 27, 2012 1.180 1.380 1.180 1.371 500 +0.12(+9.68%)
Jan 26, 2012 1.250 1.250 1.250 1.250 400 +0.00(+0.00%)
Jan 25, 2012 1.220 1.250 1.220 1.250 3,327 +0.03(+2.46%)
Jan 24, 2012 1.220 1.220 1.220 1.220 1,753 +0.05(+4.27%)
Jan 23, 2012 1.150 1.180 1.150 1.170 6,000 +0.03(+2.63%)
Jan 20, 2012 1.140 1.140 1.140 1.140 5,300 +0.00(+0.00%)
Jan 19, 2012 1.060 1.140 1.060 1.140 646 +0.02(+1.79%)
Jan 18, 2012 1.130 1.140 1.120 1.120 4,200 +0.07(+6.67%)
Jan 17, 2012 1.050 1.140 1.050 1.050 1,900 +0.01(+0.96%)
Jan 12, 2012 1.050 1.040 1.040 1.040 800 -0.01(-0.95%)
Jan 11, 2012 1.050 1.070 1.010 1.050 3,225 -0.09(-7.83%)
Jan 10, 2012 1.140 1.140 1.139 1.139 9,916 +0.13(+12.35%)
Jan 06, 2012 1.140 1.014 1.014 1.014 4,500 -0.02(-1.55%)
Jan 05, 2012 1.030 1.030 1.030 1.030 599 +0.06(+6.17%)
Jan 04, 2012 1.000 1.030 0.8900 0.9701 3,750 -0.03(-2.99%)
Dec 30, 2011 0.9800 1.010 0.8801 1.000 5,498 +0.02(+2.04%)
Dec 29, 2011 0.9500 0.9800 0.9500 0.9800 2,805 +0.03(+3.16%)
Dec 28, 2011 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Dec 27, 2011 1.020 1.020 0.9200 0.9500 2,900 -0.08(-7.77%)
Dec 22, 2011 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 20, 2011 1.030 1.030 1.030 1.030 0 -0.11(-9.65%)
Dec 19, 2011 1.140 1.140 1.140 1.140 228 +0.18(+18.20%)
Dec 16, 2011 0.9645 0.9645 0.9645 0.9645 185 -0.06(-5.44%)
Dec 15, 2011 1.010 1.020 1.010 1.020 285 -0.04(-3.77%)
Dec 14, 2011 1.140 1.140 1.060 1.060 5,400 +0.00(+0.00%)
Dec 13, 2011 1.150 1.150 1.060 1.060 2,900 -0.09(-7.83%)
Dec 12, 2011 1.150 1.150 1.150 1.150 600 +0.09(+8.49%)
Dec 09, 2011 1.080 1.080 1.060 1.060 1,600 +0.06(+6.00%)
Dec 08, 2011 1.000 1.000 1.000 1.000 1,284 +0.00(+0.00%)
Dec 07, 2011 0.9520 1.110 0.9352 1.000 4,000 -0.08(-7.41%)
Dec 06, 2011 1.080 1.080 1.079 1.080 4,983 +0.07(+6.93%)
Dec 05, 2011 1.070 1.100 1.010 1.010 11,001 -0.09(-8.18%)
Dec 02, 2011 1.100 1.100 1.100 1.100 100 +0.09(+8.90%)
Dec 01, 2011 1.010 1.010 1.010 1.010 500 -0.06(-5.60%)
Nov 29, 2011 1.130 1.070 1.070 1.070 400 -0.13(-10.83%)
Nov 28, 2011 1.220 1.220 1.200 1.200 1,140 -0.02(-1.65%)
Nov 18, 2011 1.010 1.220 1.220 1.220 1,900 +0.06(+5.17%)
Nov 17, 2011 1.012 1.160 1.012 1.160 300 +0.01(+0.87%)
Nov 11, 2011 1.110 1.150 1.150 1.150 3,400 -0.06(-4.96%)
Nov 10, 2011 1.220 1.220 1.200 1.210 1,894 +0.03(+2.53%)
Nov 09, 2011 1.220 1.220 1.180 1.180 1,754 -0.03(-2.47%)
Nov 08, 2011 1.200 1.250 1.200 1.210 16,252 +0.09(+8.04%)
Nov 07, 2011 1.010 1.120 1.010 1.120 2,227 +0.09(+8.74%)
Nov 04, 2011 1.030 1.030 1.010 1.030 1,200 -0.01(-0.96%)
Nov 03, 2011 1.100 1.100 1.020 1.040 8,920 -0.02(-1.89%)
Nov 02, 2011 1.060 1.082 1.060 1.060 400 +0.01(+0.95%)
Oct 31, 2011 1.020 1.050 1.050 1.050 2,700 -0.02(-1.87%)
Oct 28, 2011 1.070 1.070 1.070 1.070 551 -0.01(-1.29%)
Oct 27, 2011 1.150 1.150 1.040 1.084 7,756 -0.07(-5.74%)
Oct 26, 2011 1.140 1.150 1.140 1.150 4,400 +0.05(+4.55%)
Oct 24, 2011 1.050 1.100 1.100 1.100 3,600 +0.04(+3.78%)
Oct 21, 2011 1.050 1.060 1.050 1.060 2,275 +0.01(+0.93%)
Oct 20, 2011 1.150 1.200 1.050 1.050 2,420 +0.00(+0.00%)
Oct 17, 2011 1.050 1.050 1.050 1.050 0 -0.01(-0.93%)
Oct 14, 2011 1.160 1.212 1.050 1.060 3,180 -0.14(-11.67%)
Oct 13, 2011 1.200 1.200 1.190 1.200 350 -0.05(-4.00%)
Oct 12, 2011 1.120 1.250 1.120 1.250 18,298 +0.20(+19.05%)
Oct 10, 2011 1.050 1.050 1.050 1.050 200 -0.05(-4.55%)
Oct 07, 2011 1.170 1.170 1.100 1.100 3,143 -0.07(-5.98%)
Oct 06, 2011 1.131 1.170 1.130 1.170 7,000 +0.04(+3.54%)
Oct 04, 2011 1.130 1.130 1.130 1.130 0 +0.01(+0.89%)
Oct 03, 2011 1.200 1.200 1.120 1.120 200 -0.08(-6.67%)
Sep 30, 2011 1.110 1.340 1.010 1.200 7,443 +0.03(+2.56%)
Sep 29, 2011 1.170 1.170 1.150 1.170 3,650 +0.02(+1.74%)
Sep 28, 2011 1.160 1.170 1.150 1.150 1,000 +0.01(+0.88%)
Sep 27, 2011 1.140 1.140 1.140 1.140 192 -0.04(-3.39%)
Sep 26, 2011 1.100 1.190 1.100 1.180 6,380 +0.08(+7.27%)
Sep 23, 2011 1.080 1.100 1.010 1.100 8,631 +0.04(+3.77%)
Sep 22, 2011 1.080 1.080 1.050 1.060 3,528 -0.03(-2.75%)
Sep 20, 2011 1.050 1.090 1.090 1.090 2,100 +0.04(+3.81%)
Sep 19, 2011 1.050 1.050 1.050 1.050 3,785 +0.00(+0.00%)
Sep 16, 2011 1.070 1.070 1.050 1.050 5,357 -0.03(-2.78%)
Sep 15, 2011 1.070 1.080 1.050 1.080 1,800 -0.06(-5.26%)
Sep 12, 2011 1.140 1.140 1.140 1.140 0 -0.01(-0.87%)
Sep 09, 2011 1.100 1.150 1.100 1.150 600 +0.05(+4.54%)
Sep 08, 2011 1.150 1.150 1.100 1.100 13,300 -0.12(-9.83%)
Sep 07, 2011 1.170 1.220 1.020 1.220 77,489 +0.00(+0.00%)
Sep 06, 2011 1.370 1.380 1.170 1.220 7,911 -0.16(-11.59%)
Sep 02, 2011 1.380 1.380 1.380 1.380 100 +0.01(+0.73%)
Aug 31, 2011 1.370 1.370 1.370 1.370 200 -0.01(-0.72%)
Aug 30, 2011 1.280 1.380 1.280 1.380 1,149 +0.11(+8.66%)
Aug 29, 2011 1.270 1.270 1.270 1.270 300 +0.02(+1.60%)
Aug 26, 2011 1.220 1.250 1.160 1.250 2,913 -0.01(-0.79%)
Aug 25, 2011 1.380 1.380 1.230 1.260 2,000 -0.12(-8.70%)
Aug 24, 2011 1.240 1.470 1.220 1.380 10,170 +0.17(+14.05%)
Aug 23, 2011 1.210 1.210 1.210 1.210 910 +0.01(+0.83%)
Aug 22, 2011 1.090 1.200 1.070 1.200 5,400 +0.02(+1.69%)
Aug 19, 2011 1.080 1.200 1.080 1.180 10,480 -0.00(-0.08%)
Aug 18, 2011 1.190 1.200 1.090 1.181 9,209 -0.01(-0.76%)
Aug 17, 2011 1.040 1.190 1.040 1.190 5,569 +0.08(+7.21%)
Aug 16, 2011 1.190 1.200 1.110 1.110 4,200 -0.03(-2.63%)
Aug 15, 2011 1.190 1.200 1.090 1.140 3,200 -0.07(-5.79%)
Aug 12, 2011 1.210 1.210 1.210 1.210 2,000 -0.01(-0.49%)
Aug 10, 2011 1.200 1.216 1.216 1.216 2,400 +0.02(+1.33%)
Aug 09, 2011 1.140 1.400 1.020 1.200 7,700 +0.13(+12.15%)
Aug 08, 2011 1.060 1.470 0.8746 1.070 32,601 -0.36(-25.17%)
Aug 05, 2011 1.190 1.430 1.190 1.430 6,100 +0.20(+16.26%)
Aug 04, 2011 1.430 1.430 1.210 1.230 23,699 -0.17(-12.19%)
Aug 03, 2011 1.470 1.470 1.400 1.401 3,140 -0.07(-4.71%)
Aug 02, 2011 1.400 1.500 1.400 1.470 4,248 +0.06(+4.26%)
Aug 01, 2011 1.410 1.410 1.400 1.410 844 +0.00(+0.00%)
Jul 29, 2011 1.440 1.440 1.400 1.410 13,103 -0.03(-2.08%)
Jul 28, 2011 1.400 1.440 1.400 1.440 1,212 +0.02(+1.41%)
Jul 26, 2011 1.480 1.420 1.420 1.420 12,400 -0.08(-5.33%)
Jul 25, 2011 1.500 1.500 1.500 1.500 500 +0.02(+1.08%)
Jul 22, 2011 1.492 1.500 1.484 1.484 3,000 +0.02(+1.32%)
Jul 21, 2011 1.490 1.500 1.465 1.465 3,400 +0.05(+3.78%)
Jul 20, 2011 1.400 1.440 1.400 1.411 4,000 -0.06(-3.99%)
Jul 19, 2011 1.470 1.500 1.400 1.470 7,916 -0.01(-0.68%)
Jul 18, 2011 1.450 1.480 1.430 1.480 900 +0.06(+4.23%)
Jul 15, 2011 1.400 1.460 1.400 1.420 1,556 -0.10(-6.58%)
Jul 14, 2011 1.460 1.520 1.460 1.520 14,989 +0.08(+5.92%)
Jul 13, 2011 1.510 1.510 1.420 1.435 2,720 -0.10(-6.22%)
Jul 12, 2011 1.410 1.550 1.380 1.530 19,803 +0.14(+10.08%)
Jul 11, 2011 1.390 1.410 1.300 1.390 8,737 +0.01(+0.43%)
Jul 08, 2011 1.380 1.384 1.380 1.384 7,160 -0.05(-3.22%)
Jul 07, 2011 1.450 1.470 1.373 1.430 6,336 -0.02(-1.38%)
Jul 06, 2011 1.350 1.580 1.350 1.450 68,976 +0.15(+11.54%)
Jul 05, 2011 1.180 1.340 1.070 1.300 13,221 +0.23(+21.50%)
Jul 01, 2011 1.070 1.070 1.010 1.070 9,700 -0.05(-4.46%)
Jun 30, 2011 1.110 1.120 1.060 1.120 14,938 -0.01(-0.88%)
Jun 29, 2011 1.120 1.130 1.120 1.130 1,200 -0.01(-0.88%)
Jun 28, 2011 1.060 1.140 1.050 1.140 21,659 +0.04(+3.65%)
Jun 27, 2011 1.140 1.140 1.100 1.100 18,812 -0.02(-1.79%)
Jun 24, 2011 1.160 1.210 1.060 1.120 5,019 -0.03(-2.61%)
Jun 23, 2011 1.220 1.220 1.150 1.150 5,934 -0.07(-5.74%)
Jun 22, 2011 1.220 1.220 1.220 1.220 1,910 +0.02(+1.67%)
Jun 21, 2011 1.160 1.240 1.160 1.200 800 +0.05(+4.35%)
Jun 20, 2011 1.120 1.250 1.110 1.150 22,871 -0.10(-8.00%)
Jun 17, 2011 1.460 1.460 1.250 1.250 18,720 -0.18(-12.59%)
Jun 16, 2011 1.310 1.440 1.240 1.430 6,689 +0.09(+6.72%)
Jun 15, 2011 1.350 1.440 1.290 1.340 5,335 -0.06(-4.29%)
Jun 14, 2011 1.220 1.400 1.220 1.400 23,700 +0.19(+15.70%)
Jun 13, 2011 1.330 1.490 1.200 1.210 37,992 -0.06(-4.72%)
Jun 10, 2011 1.260 1.390 1.180 1.270 15,705 -0.01(-0.78%)
Jun 09, 2011 1.280 1.360 1.210 1.280 12,408 -0.01(-0.78%)
Jun 08, 2011 1.370 1.380 1.280 1.290 30,766 -0.08(-5.84%)
Jun 07, 2011 1.540 1.560 1.370 1.370 31,995 -0.15(-9.87%)
Jun 06, 2011 1.660 1.790 1.510 1.520 46,248 -0.16(-9.31%)
Jun 03, 2011 1.620 1.810 1.520 1.676 59,318 +0.33(+24.15%)
May 24, 2011 1.350 1.350 1.310 1.350 2,163 +0.04(+3.05%)
May 23, 2011 1.220 1.320 1.220 1.310 16,664 +0.00(+0.00%)
May 20, 2011 1.350 1.350 1.250 1.310 10,584 -0.09(-6.43%)
May 19, 2011 1.560 1.560 1.400 1.400 4,200 +0.00(+0.00%)
May 18, 2011 1.640 1.640 1.250 1.400 16,233 -0.24(-14.63%)
May 17, 2011 1.460 1.640 1.370 1.640 1,700 +0.18(+12.33%)
May 16, 2011 1.580 1.580 1.460 1.460 12,460 -0.11(-7.01%)
May 13, 2011 1.510 1.570 1.510 1.570 1,779 -0.01(-0.63%)
May 12, 2011 1.600 1.750 1.530 1.580 4,950 -0.07(-4.24%)
May 11, 2011 1.600 1.730 1.600 1.650 13,707 +0.05(+3.12%)
May 10, 2011 1.730 1.730 1.560 1.600 11,958 -0.10(-5.88%)
May 09, 2011 1.680 1.700 1.600 1.700 24,829 +0.04(+2.41%)
May 06, 2011 1.800 1.800 1.660 1.660 3,734 -0.14(-7.77%)
May 03, 2011 1.720 1.800 1.800 1.800 3,000 +0.09(+5.25%)
May 02, 2011 1.710 1.740 1.710 1.710 462 +0.01(+0.59%)
Apr 29, 2011 1.700 1.700 1.700 1.700 180 -0.05(-2.86%)
Apr 28, 2011 1.750 1.790 1.750 1.750 560 -0.02(-1.12%)
Apr 27, 2011 1.770 1.810 1.676 1.770 3,512 +0.10(+5.99%)
Apr 26, 2011 1.626 1.820 1.626 1.670 3,410 -0.04(-2.34%)
Apr 25, 2011 1.890 1.890 1.625 1.710 6,500 +0.10(+6.21%)
Apr 21, 2011 1.650 1.880 1.600 1.610 9,856 -0.06(-3.59%)
Apr 20, 2011 1.690 1.690 1.600 1.670 3,950 -0.03(-1.77%)
Apr 19, 2011 1.750 1.770 1.590 1.700 3,406 -0.09(-5.02%)
Apr 18, 2011 1.720 1.790 1.690 1.790 7,700 +0.08(+4.55%)
Apr 15, 2011 1.540 1.712 1.540 1.712 210 +0.19(+12.63%)
Apr 14, 2011 1.530 1.530 1.520 1.520 1,211 -0.28(-15.56%)
Apr 13, 2011 1.640 1.800 1.640 1.800 4,292 +0.21(+13.21%)
Apr 12, 2011 1.720 1.780 1.540 1.590 3,773 -0.16(-9.14%)
Apr 11, 2011 1.780 1.780 1.570 1.750 12,530 -0.06(-3.31%)
Apr 08, 2011 1.700 1.900 1.700 1.810 4,096 -0.07(-3.72%)
Apr 07, 2011 1.780 1.900 1.780 1.880 13,988 +0.13(+7.43%)
Apr 06, 2011 1.790 1.790 1.740 1.750 3,741 -0.11(-5.86%)
Apr 05, 2011 1.870 1.870 1.792 1.859 8,680 +0.11(+6.23%)
Apr 04, 2011 1.880 1.880 1.750 1.750 7,918 -0.04(-2.23%)
Apr 01, 2011 1.710 1.790 1.700 1.790 13,268 +0.06(+3.47%)
Mar 31, 2011 1.790 1.877 1.730 1.730 1,409 -0.03(-1.59%)
Mar 30, 2011 1.780 1.890 1.720 1.758 9,260 -0.04(-2.33%)
Mar 29, 2011 1.880 1.990 1.761 1.800 4,556 -0.07(-3.95%)
Mar 28, 2011 1.770 1.950 1.750 1.874 21,202 +0.07(+4.12%)
Mar 25, 2011 1.800 1.800 1.750 1.800 2,822 -0.00(-0.01%)
Mar 24, 2011 1.850 1.851 1.800 1.800 2,686 -0.05(-2.70%)
Mar 23, 2011 1.840 1.900 1.840 1.850 2,800 -0.05(-2.63%)
Mar 22, 2011 1.680 1.900 1.680 1.900 14,192 +0.20(+11.76%)
Mar 21, 2011 1.900 1.900 1.510 1.700 22,196 +0.05(+3.03%)
Mar 18, 2011 1.600 1.810 1.600 1.650 19,112 +0.05(+3.12%)
Mar 17, 2011 1.730 1.730 1.510 1.600 4,988 +0.04(+2.56%)
Mar 16, 2011 1.950 1.950 1.160 1.560 49,335 -0.24(-13.33%)
Mar 15, 2011 1.800 1.800 1.610 1.800 53,894 +0.00(+0.00%)
Mar 14, 2011 2.180 2.180 1.790 1.800 34,636 -0.15(-7.69%)
Mar 11, 2011 2.350 2.350 1.940 1.950 61,176 -0.39(-16.67%)
Mar 10, 2011 1.865 2.380 1.850 2.340 52,441 +0.38(+19.39%)
Mar 09, 2011 2.000 2.300 1.850 1.960 88,296 -0.00(-0.01%)
Mar 08, 2011 1.450 2.140 1.450 1.960 196,354 +0.51(+35.18%)
Mar 07, 2011 1.450 1.500 1.400 1.450 7,966 -0.00(-0.01%)
Mar 04, 2011 1.600 1.600 1.300 1.450 3,700 -0.05(-3.33%)
Mar 03, 2011 1.200 1.550 1.160 1.500 50,573 +0.30(+25.00%)
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.