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 (%)
Feb 28, 2019 0.6380 0.6399 0.6200 0.6399 13,908 +0.02(+3.21%)
Feb 27, 2019 0.6368 0.6368 0.5820 0.6200 13,814 +0.00(+0.00%)
Feb 26, 2019 0.6200 0.6398 0.6200 0.6200 3,375 +0.02(+3.14%)
Feb 25, 2019 0.6100 0.6100 0.6011 0.6011 4,959 +0.00(+0.18%)
Feb 22, 2019 0.6300 0.6300 0.6000 0.6000 1,000 +0.00(+0.00%)
Feb 21, 2019 0.6400 0.6400 0.6000 0.6000 11,299 -0.04(-6.25%)
Feb 20, 2019 0.6499 0.6625 0.6400 0.6400 11,484 -0.01(-0.84%)
Feb 19, 2019 0.6050 0.6454 0.5829 0.6454 11,041 +0.04(+6.68%)
Feb 15, 2019 0.6030 0.6200 0.6030 0.6050 8,100 +0.03(+6.12%)
Feb 14, 2019 0.6026 0.6149 0.5700 0.5701 19,179 -0.03(-5.41%)
Feb 13, 2019 0.6027 0.6027 0.5727 0.6027 2,511 +0.00(+0.00%)
Feb 12, 2019 0.5730 0.6027 0.5700 0.6027 5,547 +0.01(+1.26%)
Feb 11, 2019 0.5963 0.6261 0.5951 0.5952 11,016 +0.00(+0.03%)
Feb 08, 2019 0.6100 0.6350 0.5700 0.5950 33,600 -0.05(-7.18%)
Feb 07, 2019 0.6397 0.6699 0.6397 0.6410 47,394 +0.03(+5.24%)
Feb 06, 2019 0.6129 0.6129 0.5801 0.6091 1,557 -0.01(-0.96%)
Feb 05, 2019 0.5707 0.6398 0.5707 0.6150 10,759 +0.02(+3.19%)
Feb 04, 2019 0.5615 0.5960 0.5615 0.5960 17,507 +0.01(+1.02%)
Feb 01, 2019 0.5730 0.5950 0.5680 0.5900 25,800 +0.03(+5.08%)
Jan 31, 2019 0.5999 0.6079 0.5615 0.5615 31,670 -0.04(-6.73%)
Jan 30, 2019 0.6000 0.6020 0.5603 0.6020 13,307 +0.00(+0.33%)
Jan 29, 2019 0.5616 0.6000 0.5578 0.6000 20,317 +0.02(+3.77%)
Jan 28, 2019 0.5703 0.5825 0.5550 0.5782 8,533 +0.01(+1.44%)
Jan 25, 2019 0.5840 0.5890 0.5550 0.5700 17,900 -0.02(-3.06%)
Jan 24, 2019 0.6105 0.6221 0.5669 0.5880 36,510 -0.03(-5.19%)
Jan 23, 2019 0.6646 0.6646 0.6201 0.6202 11,308 -0.02(-3.09%)
Jan 22, 2019 0.6648 0.6648 0.6374 0.6400 1,318 -0.03(-4.48%)
Jan 18, 2019 0.6500 0.6750 0.6310 0.6700 11,000 +0.00(+0.04%)
Jan 17, 2019 0.6527 0.6797 0.6302 0.6697 2,061 -0.02(-2.90%)
Jan 16, 2019 0.6998 0.6998 0.6295 0.6897 16,527 +0.05(+7.73%)
Jan 15, 2019 0.6700 0.7198 0.6402 0.6402 18,472 -0.03(-4.52%)
Jan 14, 2019 0.6690 0.6930 0.6690 0.6705 4,741 +0.03(+4.77%)
Jan 11, 2019 0.6400 0.6400 0.6400 0.6400 400 +0.02(+3.06%)
Jan 10, 2019 0.6030 0.6499 0.6020 0.6210 11,182 +0.00(+0.18%)
Jan 09, 2019 0.6398 0.6899 0.5576 0.6199 51,476 -0.02(-3.11%)
Jan 08, 2019 0.6595 0.6595 0.5580 0.6398 11,029 +0.05(+8.44%)
Jan 07, 2019 0.5800 0.6201 0.5748 0.5900 20,142 +0.01(+1.72%)
Jan 04, 2019 0.5600 0.5900 0.5600 0.5800 65,500 +0.02(+4.32%)
Jan 03, 2019 0.5105 0.5620 0.5105 0.5560 47,946 +0.01(+1.20%)
Jan 02, 2019 0.5110 0.5494 0.5110 0.5494 7,589 +0.01(+1.74%)
Dec 31, 2018 0.5700 0.5700 0.5000 0.5400 91,700 +0.04(+8.00%)
Dec 28, 2018 0.4500 0.5400 0.4500 0.5000 35,000 +0.01(+2.04%)
Dec 27, 2018 0.4900 0.5340 0.4600 0.4900 104,400 +0.00(+0.00%)
Dec 26, 2018 0.5700 0.5700 0.4622 0.4900 51,464 -0.04(-7.55%)
Dec 24, 2018 0.4900 0.6000 0.4500 0.5300 26,200 +0.01(+0.95%)
Dec 21, 2018 0.5340 0.5960 0.5110 0.5250 50,200 -0.01(-1.89%)
Dec 20, 2018 0.5500 0.5500 0.5130 0.5351 17,196 -0.01(-2.71%)
Dec 19, 2018 0.5900 0.6000 0.5500 0.5500 27,752 -0.05(-7.58%)
Dec 18, 2018 0.6501 0.6501 0.5912 0.5951 31,577 -0.06(-8.82%)
Dec 17, 2018 0.6800 0.6800 0.6501 0.6527 9,416 +0.00(+0.42%)
Dec 14, 2018 0.6600 0.6700 0.6500 0.6500 5,800 -0.01(-0.85%)
Dec 13, 2018 0.7035 0.7035 0.6500 0.6556 30,318 -0.04(-6.34%)
Dec 12, 2018 0.6500 0.7200 0.6500 0.7000 6,630 +0.04(+6.42%)
Dec 11, 2018 0.6600 0.6750 0.6578 0.6578 3,300 +0.01(+1.17%)
Dec 10, 2018 0.7000 0.7795 0.6500 0.6502 11,724 -0.03(-4.38%)
Dec 07, 2018 0.7000 0.7000 0.6500 0.6800 92,700 -0.01(-2.16%)
Dec 06, 2018 0.7025 0.7050 0.6508 0.6950 53,293 -0.01(-0.71%)
Dec 04, 2018 0.7000 0.7300 0.7000 0.7000 39,300 -0.00(-0.64%)
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.