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

Spar Group Inc (NQ: SGRP )

2.270 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Feb 29, 2008 1.250 1.290 1.250 1.290 3,300 +0.02(+1.57%)
Feb 28, 2008 1.180 1.407 1.180 1.270 32,150 +0.13(+11.41%)
Feb 27, 2008 1.140 1.140 1.140 1.140 500 -0.04(-3.39%)
Feb 26, 2008 1.130 1.180 1.130 1.180 2,286 -0.03(-2.40%)
Feb 25, 2008 1.010 1.268 1.010 1.209 51,866 +0.25(+25.94%)
Feb 22, 2008 0.6201 0.9600 0.6201 0.9600 8,044 +0.04(+4.35%)
Feb 21, 2008 0.9200 0.9200 0.9200 0.9200 1,511 +0.03(+3.37%)
Feb 20, 2008 0.8800 0.8900 0.8800 0.8900 4,500 +0.05(+5.95%)
Feb 19, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 18, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 15, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 14, 2008 0.8400 0.8400 0.8400 0.8400 3,500 +0.03(+3.70%)
Feb 13, 2008 0.8100 0.8100 0.8100 0.8100 100 -0.05(-5.81%)
Feb 12, 2008 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Feb 11, 2008 0.8600 0.8600 0.8600 0.8600 800 +0.00(+0.00%)
Feb 08, 2008 0.8200 0.8600 0.8200 0.8600 252 +0.04(+4.88%)
Feb 07, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 06, 2008 0.7700 0.8201 0.7700 0.8200 1,000 +0.04(+5.13%)
Feb 05, 2008 0.7800 0.7800 0.7800 0.7800 1,400 +0.03(+4.00%)
Feb 04, 2008 0.7501 0.7501 0.7500 0.7500 4,000 +0.05(+7.14%)
Feb 01, 2008 0.6700 0.7000 0.6700 0.7000 9,000 +0.04(+5.90%)
Jan 31, 2008 0.7000 0.7000 0.6600 0.6610 1,700 -0.10(-13.03%)
Jan 30, 2008 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jan 29, 2008 0.6501 0.7600 0.6501 0.7600 1,300 +0.02(+2.70%)
Jan 28, 2008 0.6302 0.7400 0.6302 0.7400 500 -0.02(-2.63%)
Jan 25, 2008 0.7601 0.7601 0.7600 0.7600 2,823 -0.03(-3.80%)
Jan 24, 2008 0.7900 0.7900 0.7900 0.7900 3,300 +0.09(+12.86%)
Jan 23, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 22, 2008 0.7000 0.7000 0.7000 0.7000 100 -0.01(-1.41%)
Jan 21, 2008 0.7400 0.7500 0.7100 0.7100 9,600 +0.00(+0.00%)
Jan 18, 2008 0.7400 0.7500 0.7100 0.7100 9,600 -0.01(-1.39%)
Jan 17, 2008 0.6800 0.7200 0.6800 0.7200 2,300 +0.02(+2.86%)
Jan 16, 2008 0.6501 0.7000 0.6501 0.7000 200 +0.00(+0.00%)
Jan 15, 2008 0.6300 0.7000 0.6300 0.7000 1,700 +0.07(+10.94%)
Jan 14, 2008 0.7012 0.7012 0.6310 0.6310 10,100 -0.11(-14.73%)
Jan 11, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 10, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 09, 2008 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 08, 2008 0.7200 0.7400 0.7200 0.7400 285 +0.02(+2.78%)
Jan 07, 2008 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 04, 2008 0.7300 0.7300 0.7200 0.7200 800 -0.01(-1.37%)
Jan 03, 2008 0.7300 0.7300 0.7300 0.7300 200 -0.01(-1.35%)
Jan 02, 2008 0.7200 0.7400 0.7200 0.7400 1,100 +0.05(+7.25%)
Jan 01, 2008 0.6800 0.7000 0.6500 0.6900 4,900 +0.00(+0.00%)
Dec 31, 2007 0.6800 0.7000 0.6500 0.6900 4,900 +0.01(+1.47%)
Dec 28, 2007 0.7200 0.7200 0.6500 0.6800 3,800 -0.04(-5.56%)
Dec 27, 2007 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 26, 2007 0.7200 0.7200 0.7200 0.7200 200 +0.03(+4.35%)
Dec 24, 2007 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 21, 2007 0.7500 0.7500 0.6900 0.6900 9,900 -0.11(-13.75%)
Dec 20, 2007 0.7500 0.8000 0.7500 0.8000 600 +0.11(+15.94%)
Dec 19, 2007 0.7100 0.7100 0.6700 0.6900 17,300 -0.08(-10.39%)
Dec 18, 2007 0.7700 0.7700 0.7700 0.7700 900 +0.06(+8.27%)
Dec 17, 2007 0.8400 0.8400 0.7100 0.7112 16,100 -0.16(-18.25%)
Dec 14, 2007 0.9300 0.9900 0.8500 0.8700 15,700 +0.17(+24.27%)
Dec 13, 2007 0.7001 0.7001 0.7001 0.7001 1,000 -0.13(-15.66%)
Dec 12, 2007 0.8301 0.8301 0.8301 0.8301 0 +0.00(+0.00%)
Dec 11, 2007 0.8301 0.8301 0.8301 0.8301 200 -0.11(-12.07%)
Dec 10, 2007 0.9900 0.9900 0.6600 0.9440 1,000 -0.08(-7.45%)
Dec 07, 2007 0.9800 1.020 0.8400 1.020 30,520 +0.04(+4.05%)
Dec 06, 2007 0.9500 0.9803 0.7500 0.9803 26,145 +0.11(+12.67%)
Dec 05, 2007 0.8100 0.9400 0.8100 0.8701 18,155 +0.07(+8.76%)
Dec 04, 2007 0.7400 0.8000 0.7400 0.8000 10,079 +0.06(+8.11%)
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.