Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spar Group Inc (NQ: SGRP )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 28, 2010 0.8300 0.9200 0.7700 0.9200 7,816 +0.09(+10.84%)
May 27, 2010 0.9700 0.9700 0.8200 0.8300 8,100 -0.17(-17.00%)
May 26, 2010 1.000 1.000 0.9000 1.000 11,989 +0.00(+0.01%)
May 25, 2010 0.8300 1.000 0.7900 0.9999 24,832 +0.17(+20.47%)
May 24, 2010 0.8600 0.9000 0.7500 0.8300 13,607 -0.02(-2.35%)
May 21, 2010 0.9400 0.9401 0.7900 0.8500 10,884 -0.09(-9.57%)
May 20, 2010 0.9400 0.9696 0.9400 0.9400 4,600 +0.05(+5.62%)
May 19, 2010 0.8899 0.9008 0.8899 0.8900 3,700 +0.01(+1.14%)
May 18, 2010 0.7501 0.8800 0.7501 0.8800 3,500 +0.00(+0.00%)
May 17, 2010 0.8800 0.8800 0.7501 0.8800 1,800 -0.01(-1.10%)
May 14, 2010 0.8898 0.8898 0.8898 0.8898 3,000 +0.14(+18.64%)
May 13, 2010 0.8000 0.8000 0.7500 0.7500 300 -0.12(-13.79%)
May 12, 2010 0.8500 0.8700 0.8415 0.8700 8,900 +0.03(+3.57%)
May 11, 2010 0.8400 0.8500 0.7101 0.8400 2,614 -0.02(-2.31%)
May 07, 2010 0.8599 0.8599 0.8599 0.8599 0 +0.11(+14.64%)
May 06, 2010 0.7501 0.7501 0.7501 0.7501 600 -0.05(-6.21%)
May 05, 2010 0.6900 0.7998 0.6700 0.7998 6,700 +0.01(+1.25%)
May 04, 2010 0.7900 0.7900 0.6600 0.7899 9,632 -0.00(-0.01%)
Apr 28, 2010 0.7900 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Apr 27, 2010 0.8500 0.8900 0.8000 0.8000 700 -0.10(-11.11%)
Apr 26, 2010 0.8180 0.9000 0.8180 0.9000 2,300 +0.10(+12.49%)
Apr 22, 2010 0.8001 0.8001 0.8001 0.8001 0 +0.01(+1.28%)
Apr 21, 2010 0.7900 0.7900 0.7900 0.7900 2,600 +0.00(+0.00%)
Apr 20, 2010 0.8000 0.9100 0.7900 0.7900 18,141 -0.11(-12.22%)
Apr 19, 2010 0.9000 0.9000 0.9000 0.9000 200 +0.04(+4.65%)
Apr 16, 2010 0.8600 0.8600 0.8600 0.8600 500 +0.07(+8.86%)
Apr 15, 2010 0.8500 0.9520 0.7900 0.7900 25,800 +0.00(+0.00%)
Apr 14, 2010 0.8400 0.8400 0.7900 0.7900 2,932 -0.03(-3.66%)
Apr 13, 2010 0.8005 0.8200 0.7900 0.8200 6,544 -0.03(-3.53%)
Apr 12, 2010 0.8000 0.8500 0.8000 0.8500 5,500 +0.04(+4.94%)
Apr 09, 2010 0.8200 0.8200 0.8100 0.8100 300 -0.02(-2.47%)
Apr 08, 2010 0.8406 0.8406 0.8200 0.8305 3,600 -0.01(-1.20%)
Apr 07, 2010 0.8406 0.8406 0.8406 0.8406 600 -0.01(-1.11%)
Apr 06, 2010 0.8500 0.8500 0.8500 0.8500 200 +0.06(+7.59%)
Apr 05, 2010 0.7905 0.7905 0.7900 0.7900 700 +0.00(+0.00%)
Apr 01, 2010 0.8100 0.7900 0.7900 0.7900 1,000 -0.07(-8.14%)
Mar 30, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.01(+1.16%)
Mar 29, 2010 0.8999 0.9000 0.8500 0.8501 1,800 +0.00(+0.01%)
Mar 26, 2010 0.8505 0.8508 0.8500 0.8500 400 +0.00(+0.00%)
Mar 25, 2010 0.8505 0.8505 0.8500 0.8500 500 +0.00(+0.00%)
Mar 24, 2010 0.8566 0.8566 0.8500 0.8500 400 -0.03(-3.41%)
Mar 23, 2010 0.8800 0.8800 0.8800 0.8800 100 +0.02(+2.33%)
Mar 22, 2010 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Mar 19, 2010 0.8701 0.8800 0.8501 0.8600 1,700 -0.09(-9.47%)
Mar 18, 2010 0.9900 1.000 0.8627 0.9500 2,300 +0.10(+12.23%)
Mar 16, 2010 0.8465 0.8465 0.8465 0.8465 0 -0.09(-9.96%)
Mar 15, 2010 1.050 1.050 0.8218 0.9401 2,762 -0.06(-5.99%)
Mar 12, 2010 1.000 1.000 1.000 1.000 4,100 +0.03(+3.09%)
Mar 08, 2010 0.9700 0.9700 0.9700 0.9700 0 -0.01(-0.92%)
Mar 05, 2010 0.9800 0.9800 0.8300 0.9790 3,603 -0.00(-0.10%)
Mar 04, 2010 0.9800 0.9800 0.9800 0.9800 720 +0.00(+0.00%)
Mar 03, 2010 0.9800 0.9800 0.9800 0.9800 100 -0.00(-0.01%)
Mar 02, 2010 0.9800 0.9801 0.9800 0.9801 200 -0.02(-1.99%)
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.