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 (%)
Sep 28, 2012 1.800 1.801 1.660 1.660 11,700 -0.14(-7.78%)
Sep 27, 2012 1.710 1.859 1.710 1.800 12,783 +0.07(+4.05%)
Sep 26, 2012 1.740 1.750 1.730 1.730 1,600 +0.07(+4.22%)
Sep 25, 2012 1.800 1.810 1.641 1.660 12,629 -0.10(-5.68%)
Sep 24, 2012 1.760 1.770 1.710 1.760 5,900 -0.02(-1.12%)
Sep 21, 2012 1.540 1.780 1.540 1.780 26,831 +0.25(+16.34%)
Sep 20, 2012 1.680 1.690 1.470 1.530 18,841 -0.05(-3.16%)
Sep 19, 2012 1.580 1.600 1.580 1.580 13,361 -0.12(-7.06%)
Sep 18, 2012 1.690 1.710 1.690 1.700 2,220 +0.07(+4.29%)
Sep 17, 2012 1.500 1.670 1.500 1.630 27,741 +0.13(+8.67%)
Sep 14, 2012 1.680 1.760 1.400 1.500 134,637 -0.18(-10.50%)
Sep 13, 2012 1.770 1.770 1.661 1.676 8,315 -0.07(-4.23%)
Sep 12, 2012 1.750 1.860 1.740 1.750 30,431 -0.12(-6.42%)
Sep 11, 2012 1.840 1.970 1.820 1.870 19,786 -0.08(-4.10%)
Sep 10, 2012 1.970 2.000 1.950 1.950 8,585 -0.05(-2.50%)
Sep 07, 2012 1.990 2.000 1.970 2.000 14,127 +0.00(+0.00%)
Sep 06, 2012 2.060 2.100 1.970 2.000 18,945 +0.03(+1.52%)
Sep 05, 2012 2.050 2.200 1.960 1.970 172,987 -0.08(-3.90%)
Sep 04, 2012 2.000 2.060 1.950 2.050 26,059 +0.05(+2.50%)
Aug 31, 2012 1.950 2.000 1.950 2.000 13,737 +0.00(+0.00%)
Aug 30, 2012 2.100 2.100 1.860 2.000 7,823 -0.10(-4.76%)
Aug 29, 2012 2.070 2.150 1.850 2.100 54,428 +0.21(+11.11%)
Aug 27, 2012 2.070 2.100 1.800 1.890 44,686 -0.16(-7.80%)
Aug 24, 2012 1.980 2.300 1.977 2.050 76,850 +0.15(+7.89%)
Aug 23, 2012 1.800 2.000 1.790 1.900 98,975 +0.10(+5.56%)
Aug 22, 2012 1.770 1.900 1.770 1.800 76,586 +0.00(+0.00%)
Aug 21, 2012 1.600 1.970 1.600 1.800 105,474 +0.15(+9.09%)
Aug 20, 2012 1.530 1.650 1.530 1.650 13,442 +0.15(+10.00%)
Aug 17, 2012 1.500 1.500 1.500 1.500 3,675 -0.03(-1.96%)
Aug 16, 2012 1.350 1.600 1.350 1.530 45,516 +0.15(+10.87%)
Aug 15, 2012 1.470 1.580 1.380 1.380 30,400 -0.12(-8.00%)
Aug 14, 2012 1.450 1.600 1.441 1.500 87,219 +0.14(+10.29%)
Aug 13, 2012 1.330 1.500 1.330 1.360 31,731 +0.15(+12.39%)
Aug 10, 2012 1.310 1.380 1.120 1.210 18,364 -0.14(-10.36%)
Aug 09, 2012 1.410 1.510 1.350 1.350 20,961 -0.05(-3.57%)
Aug 08, 2012 1.450 1.630 1.400 1.400 66,034 -0.04(-2.78%)
Aug 07, 2012 1.160 1.550 1.160 1.440 122,701 +0.34(+30.91%)
Aug 03, 2012 1.100 1.100 1.100 1.100 300 +0.01(+0.92%)
Aug 02, 2012 1.090 1.090 1.090 1.090 200 +0.00(+0.00%)
Aug 01, 2012 1.090 1.090 1.090 1.090 504 +0.00(+0.00%)
Jul 31, 2012 1.090 1.090 1.090 1.090 196 +0.00(+0.00%)
Jul 26, 2012 1.090 1.090 1.090 1.090 200 -0.01(-0.91%)
Jul 23, 2012 1.100 1.100 1.100 1.100 1,600 +0.00(+0.00%)
Jul 18, 2012 1.100 1.100 1.100 1.100 600 -0.05(-4.35%)
Jul 17, 2012 1.140 1.150 1.140 1.150 3,991 +0.05(+4.55%)
Jul 14, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 13, 2012 1.100 1.110 1.100 1.100 500 -0.10(-8.33%)
Jul 12, 2012 1.200 1.200 1.200 1.200 500 +0.10(+9.09%)
Jul 05, 2012 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Jul 02, 2012 1.110 1.110 1.110 1.110 0 -0.04(-3.48%)
Jun 29, 2012 1.150 1.150 1.150 1.150 100 +0.04(+3.59%)
Jun 28, 2012 1.110 1.110 1.110 1.110 1,728 -0.14(-11.18%)
Jun 15, 2012 1.250 1.250 1.250 1.250 400 +0.10(+8.69%)
Jun 12, 2012 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Jun 10, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 08, 2012 1.240 1.290 1.130 1.150 1,000 -0.15(-11.54%)
Jun 07, 2012 1.300 1.300 1.300 1.300 295 +0.06(+4.84%)
Jun 05, 2012 1.240 1.240 1.240 1.240 100 -0.06(-4.62%)
Jun 01, 2012 1.300 1.300 1.300 1.300 500 +0.06(+4.84%)
May 31, 2012 1.250 1.270 1.240 1.240 4,272 +0.00(+0.00%)
May 30, 2012 1.260 1.260 1.240 1.240 693 -0.05(-3.88%)
May 29, 2012 1.300 1.300 1.290 1.290 622 -0.01(-0.77%)
May 25, 2012 1.210 1.300 1.100 1.300 3,498 +0.15(+13.03%)
May 24, 2012 1.150 1.150 1.150 1.150 1,000 +0.00(+0.01%)
May 22, 2012 1.160 1.150 1.150 1.150 900 -0.15(-11.54%)
May 21, 2012 1.150 1.300 1.150 1.300 682 +0.07(+5.69%)
May 17, 2012 1.290 1.230 1.230 1.230 1,200 +0.04(+3.36%)
May 15, 2012 1.190 1.190 1.190 1.190 200 +0.01(+0.84%)
May 14, 2012 1.210 1.210 1.180 1.180 2,968 +0.00(+0.01%)
May 09, 2012 1.270 1.180 1.180 1.180 1,700 -0.07(-5.60%)
May 08, 2012 1.250 1.250 1.250 1.250 2,625 -0.05(-3.77%)
May 07, 2012 1.250 1.299 1.250 1.299 400 +0.05(+3.92%)
May 04, 2012 1.270 1.270 1.250 1.250 200 +0.00(+0.00%)
May 03, 2012 1.250 1.250 1.250 1.250 4,250 -0.04(-3.10%)
May 02, 2012 1.290 1.290 1.290 1.290 200 +0.00(+0.00%)
May 01, 2012 1.290 1.290 1.290 1.290 400 -0.01(-0.77%)
Apr 27, 2012 1.300 1.300 1.300 1.300 1,700 +0.02(+1.72%)
Apr 26, 2012 1.260 1.278 1.260 1.278 450 +0.03(+2.24%)
Apr 23, 2012 1.250 1.250 1.250 1.250 500 -0.01(-0.79%)
Apr 20, 2012 1.250 1.260 1.250 1.260 14,936 +0.01(+0.80%)
Apr 19, 2012 1.300 1.300 1.250 1.250 2,900 -0.02(-1.57%)
Apr 17, 2012 1.250 1.270 1.270 1.270 4,500 +0.07(+5.83%)
Apr 12, 2012 1.150 1.200 1.200 1.200 3,300 -0.01(-0.83%)
Apr 11, 2012 1.150 1.210 1.150 1.210 6,733 +0.06(+5.22%)
Apr 10, 2012 1.160 1.206 1.150 1.150 4,732 -0.00(-0.17%)
Apr 09, 2012 1.130 1.152 1.130 1.152 2,700 +0.02(+1.79%)
Apr 05, 2012 1.180 1.180 1.132 1.132 1,148 -0.08(-6.63%)
Apr 04, 2012 1.260 1.260 1.180 1.212 2,100 -0.10(-7.47%)
Apr 02, 2012 1.340 1.310 1.310 1.310 4,500 -0.04(-2.97%)
Mar 30, 2012 1.300 1.350 1.300 1.350 2,739 +0.14(+11.57%)
Mar 29, 2012 1.210 1.210 1.210 1.210 100 +0.00(+0.00%)
Mar 28, 2012 1.180 1.210 1.180 1.210 2,429 +0.04(+3.42%)
Mar 27, 2012 1.250 1.250 1.170 1.170 421 -0.21(-15.22%)
Mar 23, 2012 1.270 1.380 1.380 1.380 23,100 +0.13(+10.22%)
Mar 22, 2012 1.220 1.270 1.220 1.252 2,040 +0.03(+2.62%)
Mar 21, 2012 1.200 1.290 1.150 1.220 10,248 -0.07(-5.43%)
Mar 20, 2012 1.250 1.320 1.234 1.290 8,598 +0.04(+3.20%)
Mar 19, 2012 1.380 1.380 1.130 1.250 10,360 -0.05(-3.85%)
Mar 16, 2012 1.300 1.300 1.300 1.300 100 +0.04(+3.17%)
Mar 15, 2012 1.100 1.280 1.100 1.260 4,326 +0.10(+9.00%)
Mar 14, 2012 1.170 1.300 1.156 1.156 5,890 -0.01(-1.20%)
Mar 12, 2012 1.190 1.170 1.170 1.170 500 -0.02(-1.68%)
Mar 08, 2012 1.300 1.190 1.190 1.190 6,900 -0.03(-2.46%)
Mar 07, 2012 1.200 1.220 1.200 1.220 6,140 +0.02(+1.67%)
Mar 06, 2012 1.020 1.270 1.020 1.200 11,230 +0.18(+17.65%)
Mar 05, 2012 1.180 1.330 1.020 1.020 14,824 -0.14(-12.07%)
Mar 02, 2012 1.180 1.180 1.160 1.160 3,134 -0.05(-4.13%)
Mar 01, 2012 1.210 1.220 1.190 1.210 2,299 +0.02(+1.68%)
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%)
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.