Spar Group Inc (NQ: SGRP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.