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

Spar Group Inc (NQ: SGRP )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Apr 30, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 29, 2008 1.250 1.250 1.250 1.250 200 +0.04(+3.31%)
Apr 28, 2008 1.250 1.250 1.205 1.210 1,493 -0.09(-6.92%)
Apr 25, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 24, 2008 1.300 1.300 1.300 1.300 353 +0.10(+8.33%)
Apr 23, 2008 1.200 1.200 1.200 1.200 200 -0.06(-4.69%)
Apr 22, 2008 1.260 1.260 1.250 1.259 1,500 +0.01(+0.72%)
Apr 21, 2008 1.450 1.450 1.250 1.250 980 -0.10(-7.41%)
Apr 18, 2008 1.300 1.450 1.300 1.350 7,700 +0.15(+12.50%)
Apr 17, 2008 1.230 1.260 1.200 1.200 5,200 -0.19(-13.67%)
Apr 16, 2008 1.390 1.390 1.390 1.390 125 +0.00(+0.00%)
Apr 15, 2008 1.390 1.390 1.390 1.390 100 -0.05(-3.47%)
Apr 14, 2008 1.250 1.440 1.220 1.440 23,485 +0.12(+9.09%)
Apr 11, 2008 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Apr 10, 2008 1.230 1.320 1.220 1.320 3,000 +0.10(+8.20%)
Apr 09, 2008 1.360 1.390 1.220 1.220 10,600 +0.07(+6.08%)
Apr 08, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 07, 2008 1.150 1.150 1.150 1.150 115 -0.10(-7.98%)
Apr 04, 2008 1.100 1.370 1.100 1.250 46,615 +0.15(+13.63%)
Apr 03, 2008 1.100 1.100 1.100 1.100 300 +0.03(+2.80%)
Apr 02, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 01, 2008 1.120 1.120 1.070 1.070 7,786 -0.05(-4.46%)
Mar 31, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 28, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 27, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 26, 2008 1.140 1.140 1.120 1.120 1,700 +0.00(+0.00%)
Mar 25, 2008 1.200 1.200 1.120 1.120 2,378 -0.05(-4.27%)
Mar 24, 2008 1.130 1.180 1.130 1.170 6,595 -0.02(-1.67%)
Mar 21, 2008 1.120 1.190 1.120 1.190 1,541 +0.00(+0.00%)
Mar 20, 2008 1.120 1.190 1.120 1.190 1,541 +0.06(+5.30%)
Mar 19, 2008 1.180 1.180 1.120 1.130 3,001 -0.30(-20.98%)
Mar 18, 2008 1.380 1.430 0.8000 1.430 4,500 +0.21(+17.21%)
Mar 17, 2008 1.230 1.230 1.220 1.220 5,000 -0.01(-0.81%)
Mar 14, 2008 1.230 1.310 1.230 1.230 2,705 -0.13(-9.56%)
Mar 13, 2008 1.410 1.500 1.350 1.360 12,899 +0.13(+10.57%)
Mar 12, 2008 1.250 1.250 1.230 1.230 3,900 -0.02(-1.60%)
Mar 11, 2008 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Mar 10, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 07, 2008 1.250 1.250 1.250 1.250 25,000 -0.04(-3.10%)
Mar 06, 2008 1.250 1.320 1.250 1.290 12,559 +0.03(+2.38%)
Mar 05, 2008 1.370 1.370 1.260 1.260 14,050 -0.09(-6.67%)
Mar 04, 2008 1.310 1.350 1.310 1.350 3,918 +0.04(+3.05%)
Mar 03, 2008 1.310 1.310 1.310 1.310 100 +0.02(+1.55%)
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%)
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.