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 (%)
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%)
Mar 02, 2011 1.014 1.200 1.014 1.200 927 +0.20(+20.00%)
Feb 28, 2011 1.040 1.000 1.000 1.000 300 -0.00(-0.01%)
Feb 24, 2011 1.000 1.000 1.000 1.000 1,000 -0.05(-4.74%)
Feb 23, 2011 1.050 1.050 1.050 1.050 4,700 +0.05(+4.99%)
Feb 18, 2011 1.000 1.000 1.000 1.000 1,900 -0.05(-4.76%)
Feb 17, 2011 1.050 1.050 1.050 1.050 6,106 +0.00(+0.00%)
Feb 16, 2011 1.050 1.050 1.050 1.050 1,212 -0.01(-0.94%)
Feb 15, 2011 1.000 1.060 1.000 1.060 2,606 +0.06(+6.00%)
Feb 14, 2011 0.9700 1.000 0.9312 1.000 5,200 +0.12(+13.64%)
Feb 11, 2011 0.8800 0.8800 0.8800 0.8800 1,000 -0.18(-16.98%)
Feb 08, 2011 1.040 1.060 1.060 1.060 1,300 +0.00(+0.00%)
Feb 07, 2011 1.060 1.060 1.060 1.060 5,808 +0.11(+11.57%)
Feb 03, 2011 0.9500 0.9501 0.9501 0.9501 100 +0.00(+0.01%)
Feb 01, 2011 0.9500 0.9500 0.9500 0.9500 400 -0.11(-10.38%)
Jan 28, 2011 1.060 1.060 1.060 1.060 0 +0.06(+6.00%)
Jan 27, 2011 1.020 1.050 0.9500 1.000 2,000 +0.05(+5.26%)
Jan 26, 2011 0.9701 0.9701 0.9500 0.9500 1,150 -0.07(-6.86%)
Jan 24, 2011 0.9500 1.020 1.020 1.020 1,800 -0.04(-3.76%)
Jan 21, 2011 1.060 1.060 1.060 1.060 400 +0.07(+7.05%)
Jan 20, 2011 0.9901 0.9901 0.9901 0.9901 100 -0.05(-4.80%)
Jan 19, 2011 1.050 1.050 1.040 1.040 6,503 +0.05(+5.04%)
Jan 13, 2011 0.9900 0.9901 0.9901 0.9901 600 +0.04(+4.22%)
Jan 07, 2011 0.9500 0.9500 0.9500 0.9500 400 +0.02(+2.15%)
Jan 05, 2011 0.9300 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
Jan 04, 2011 0.9300 0.9300 0.9300 0.9300 100 -0.02(-2.11%)
Jan 03, 2011 0.9500 0.9500 0.9500 0.9500 250 +0.12(+14.46%)
Dec 31, 2010 0.8000 0.9999 0.8000 0.8300 2,400 -0.12(-12.64%)
Dec 28, 2010 0.9500 0.9501 0.9501 0.9501 3,800 +0.00(+0.01%)
Dec 27, 2010 0.9500 0.9500 0.9500 0.9500 604 +0.10(+11.76%)
Dec 23, 2010 0.8500 0.8500 0.8500 0.8500 200 -0.10(-10.53%)
Dec 21, 2010 0.9500 0.9500 0.9500 0.9500 900 +0.00(+0.00%)
Dec 20, 2010 0.8900 0.9500 0.8900 0.9500 1,100 +0.05(+5.56%)
Dec 17, 2010 0.9000 0.9000 0.9000 0.9000 344 +0.00(+0.00%)
Dec 16, 2010 0.9700 0.9760 0.9000 0.9000 4,800 -0.10(-10.00%)
Dec 15, 2010 1.000 1.000 1.000 1.000 500 -0.00(-0.01%)
Dec 14, 2010 1.000 1.000 1.000 1.000 3,700 +0.03(+3.10%)
Dec 13, 2010 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Dec 10, 2010 0.9779 0.9800 0.9700 0.9700 600 +0.00(+0.00%)
Dec 08, 2010 0.9800 0.9700 0.9700 0.9700 3,100 +0.00(+0.00%)
Dec 06, 2010 0.8400 0.9700 0.9700 0.9700 11,800 +0.05(+5.43%)
Dec 02, 2010 0.9200 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Dec 01, 2010 1.000 1.000 0.9500 0.9500 12,733 -0.05(-4.99%)
Nov 29, 2010 0.9999 0.9999 0.9999 0.9999 0 -0.00(-0.01%)
Nov 18, 2010 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 12, 2010 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 11, 2010 1.050 1.050 1.000 1.000 8,151 +0.00(+0.00%)
Nov 09, 2010 1.000 1.000 1.000 1.000 5,800 +0.05(+5.26%)
Nov 08, 2010 1.000 1.000 0.9500 0.9500 4,866 -0.10(-9.52%)
Nov 05, 2010 1.050 1.050 1.050 1.050 5,182 +0.00(+0.00%)
Nov 04, 2010 1.050 1.050 1.050 1.050 20,080 +0.00(+0.00%)
Nov 03, 2010 1.100 1.100 1.050 1.050 6,700 -0.05(-4.55%)
Nov 02, 2010 1.090 1.100 1.080 1.100 26,602 +0.03(+2.80%)
Nov 01, 2010 1.050 1.070 1.020 1.070 4,400 +0.02(+1.90%)
Oct 29, 2010 1.050 1.050 1.050 1.050 600 +0.04(+3.96%)
Oct 25, 2010 1.010 1.010 1.010 1.010 800 +0.00(+0.01%)
Oct 21, 2010 1.040 1.010 1.010 1.010 4,300 -0.03(-2.88%)
Oct 18, 2010 1.040 1.040 1.040 1.040 1,500 -0.01(-0.95%)
Oct 14, 2010 1.000 1.050 1.050 1.050 7,300 +0.05(+5.00%)
Oct 13, 2010 1.050 1.050 0.9500 1.000 10,234 +0.00(+0.00%)
Oct 12, 2010 1.000 1.000 1.000 1.000 2,600 +0.00(+0.00%)
Oct 07, 2010 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Oct 06, 2010 0.9999 1.000 0.9999 1.000 2,234 +0.00(+0.00%)
Oct 04, 2010 1.000 1.000 1.000 1.000 1,000 +0.05(+5.26%)
Sep 29, 2010 1.010 0.9500 0.9500 0.9500 9,800 -0.00(-0.03%)
Sep 22, 2010 0.9500 0.9503 0.9503 0.9503 100 -0.05(-4.97%)
Sep 20, 2010 0.9700 1.000 1.000 1.000 2,300 +0.01(+1.01%)
Sep 17, 2010 0.9900 0.9900 0.9900 0.9900 200 +0.00(+0.00%)
Sep 15, 2010 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Sep 14, 2010 0.9900 0.9900 0.9900 0.9900 2,500 -0.01(-1.00%)
Sep 13, 2010 1.030 1.090 1.000 1.000 10,300 -0.08(-7.40%)
Sep 09, 2010 1.030 1.080 1.080 1.080 1,600 -0.00(-0.01%)
Sep 08, 2010 1.080 1.080 1.080 1.080 520 +0.01(+0.93%)
Sep 07, 2010 1.070 1.070 1.070 1.070 980 +0.05(+4.89%)
Sep 01, 2010 1.060 1.020 1.020 1.020 400 -0.03(-2.86%)
Aug 31, 2010 1.050 1.050 1.050 1.050 4,250 -0.03(-2.77%)
Aug 30, 2010 1.000 1.080 1.000 1.080 2,700 +0.07(+7.14%)
Aug 26, 2010 1.000 1.008 1.008 1.008 8,100 +0.01(+0.80%)
Aug 25, 2010 1.000 1.000 1.000 1.000 3,000 +0.00(+0.00%)
Aug 24, 2010 1.000 1.000 1.000 1.000 2,957 +0.00(+0.00%)
Aug 23, 2010 1.040 1.040 1.000 1.000 1,700 +0.01(+1.01%)
Aug 19, 2010 0.8300 0.9900 0.9900 0.9900 2,600 +0.16(+19.28%)
Aug 18, 2010 0.8300 0.8300 0.8300 0.8300 800 -0.17(-17.00%)
Aug 05, 2010 1.000 1.000 1.000 1.000 20,100 +0.00(+0.00%)
Aug 03, 2010 1.000 1.000 1.000 1.000 1,000 -0.02(-1.96%)
Aug 02, 2010 1.030 1.030 1.020 1.020 5,900 +0.00(+0.00%)
Jul 30, 2010 1.040 1.040 1.020 1.020 3,260 -0.03(-2.86%)
Jul 29, 2010 1.030 1.050 1.030 1.050 500 +0.04(+3.95%)
Jul 27, 2010 1.010 1.010 1.010 1.010 100 -0.04(-3.80%)
Jul 26, 2010 1.000 1.050 1.000 1.050 1,871 +0.05(+5.00%)
Jul 23, 2010 0.9950 1.000 0.9950 1.000 1,700 +0.06(+6.38%)
Jul 22, 2010 0.9400 0.9400 0.9400 0.9400 1,700 +0.14(+17.50%)
Jul 19, 2010 0.4200 0.8000 0.8000 0.8000 9,500 -0.08(-9.09%)
Jul 14, 2010 0.8800 0.8800 0.8800 0.8800 1,000 -0.04(-4.34%)
Jul 12, 2010 0.9199 0.9199 0.9199 0.9199 0 +0.02(+2.21%)
Jul 09, 2010 0.8100 0.9000 0.8100 0.9000 1,610 +0.09(+11.04%)
Jul 08, 2010 0.8105 0.8105 0.8105 0.8105 100 -0.04(-4.65%)
Jul 07, 2010 0.7500 0.8500 0.7500 0.8500 2,000 +0.12(+16.20%)
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.