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

Spar Group Inc (NQ: SGRP )

1.910 +0.160 (+9.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2006 1.050 1.140 1.050 1.070 3,299 +0.03(+2.88%)
May 30, 2006 1.170 1.170 1.030 1.040 16,301 -0.02(-1.65%)
May 26, 2006 1.058 1.058 1.058 1.058 700 -0.01(-1.17%)
May 25, 2006 1.070 1.070 1.070 1.070 100 +0.02(+2.29%)
May 24, 2006 1.030 1.060 1.030 1.046 3,300 -0.02(-2.24%)
May 23, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
May 22, 2006 1.250 1.250 0.9200 1.070 8,001 -0.13(-10.83%)
May 19, 2006 1.070 1.250 1.060 1.200 10,561 +0.09(+8.11%)
May 18, 2006 1.070 1.110 1.070 1.110 5,481 -0.08(-6.89%)
May 17, 2006 1.081 1.210 1.081 1.192 5,840 +0.13(+12.47%)
May 16, 2006 1.230 1.230 1.050 1.060 2,300 -0.03(-2.75%)
May 15, 2006 1.030 1.139 1.030 1.090 3,090 -0.09(-7.63%)
May 12, 2006 1.150 1.190 1.150 1.180 2,666 -0.01(-0.84%)
May 11, 2006 1.190 1.210 1.190 1.190 5,100 +0.00(+0.00%)
May 10, 2006 1.290 1.290 1.180 1.190 2,197 -0.06(-4.80%)
May 09, 2006 1.130 1.270 1.130 1.250 18,335 +0.12(+10.62%)
May 08, 2006 1.260 1.260 1.060 1.130 19,474 -0.15(-11.72%)
May 05, 2006 1.280 1.280 1.280 1.280 200 +0.00(+0.00%)
May 04, 2006 1.250 1.280 1.250 1.280 600 +0.03(+2.40%)
May 03, 2006 1.232 1.330 1.210 1.250 4,600 -0.05(-3.85%)
May 02, 2006 1.220 1.350 1.220 1.300 10,917 +0.07(+5.69%)
May 01, 2006 1.240 1.240 1.230 1.230 4,160 -0.01(-0.81%)
Apr 28, 2006 1.210 1.240 1.210 1.240 1,100 -0.01(-0.80%)
Apr 27, 2006 1.210 1.250 1.210 1.250 5,850 -0.06(-4.58%)
Apr 26, 2006 1.200 1.330 1.200 1.310 16,181 +0.08(+6.50%)
Apr 25, 2006 1.190 1.330 1.190 1.230 3,549 -0.07(-5.38%)
Apr 24, 2006 1.320 1.390 1.300 1.300 5,870 -0.04(-2.99%)
Apr 21, 2006 1.200 1.340 1.180 1.340 7,600 +0.08(+6.35%)
Apr 20, 2006 1.150 1.400 1.150 1.260 29,143 -0.06(-4.55%)
Apr 19, 2006 1.320 1.360 1.320 1.320 9,910 -0.02(-1.49%)
Apr 18, 2006 1.360 1.360 1.260 1.340 2,085 -0.02(-1.76%)
Apr 17, 2006 1.330 1.400 1.330 1.364 1,950 +0.01(+1.04%)
Apr 13, 2006 1.320 1.350 1.320 1.350 811 +0.04(+3.05%)
Apr 12, 2006 1.310 1.310 1.310 1.310 1,300 -0.08(-5.76%)
Apr 11, 2006 1.400 1.400 1.390 1.390 800 +0.07(+5.30%)
Apr 10, 2006 1.390 1.440 1.320 1.320 5,166 -0.08(-5.70%)
Apr 07, 2006 1.350 1.400 1.300 1.400 4,000 +0.05(+3.70%)
Apr 06, 2006 1.400 1.400 1.310 1.350 7,447 -0.01(-0.74%)
Apr 05, 2006 1.350 1.400 1.350 1.360 6,916 +0.01(+0.74%)
Apr 04, 2006 1.320 1.351 1.300 1.350 17,201 +0.03(+2.27%)
Apr 03, 2006 1.400 1.400 1.320 1.320 27,556 +0.02(+1.54%)
Mar 31, 2006 1.310 1.330 1.290 1.300 7,800 +0.03(+2.35%)
Mar 30, 2006 1.400 1.400 1.240 1.270 9,190 -0.01(-0.62%)
Mar 29, 2006 1.350 1.350 1.278 1.278 1,200 -0.01(-0.93%)
Mar 28, 2006 1.250 1.350 1.190 1.290 6,650 +0.04(+3.20%)
Mar 27, 2006 1.240 1.250 1.240 1.250 1,165 +0.00(+0.08%)
Mar 24, 2006 1.170 1.340 1.170 1.249 3,901 -0.07(-5.38%)
Mar 23, 2006 1.140 1.320 1.140 1.320 3,300 +0.19(+16.81%)
Mar 22, 2006 1.380 1.380 1.124 1.130 9,100 -0.15(-11.72%)
Mar 21, 2006 1.320 1.320 1.240 1.280 2,400 +0.00(+0.00%)
Mar 20, 2006 1.100 1.282 1.100 1.280 4,450 +0.01(+0.68%)
Mar 17, 2006 1.300 1.340 1.271 1.271 9,547 +0.02(+1.71%)
Mar 16, 2006 1.110 1.330 1.110 1.250 19,640 -0.11(-8.09%)
Mar 15, 2006 1.400 1.400 1.070 1.360 40,310 +0.16(+13.33%)
Mar 14, 2006 1.100 1.200 1.100 1.200 3,125 +0.11(+10.09%)
Mar 13, 2006 1.050 1.130 1.050 1.090 10,160 -0.05(-4.30%)
Mar 10, 2006 1.050 1.139 1.050 1.139 2,800 +0.05(+4.50%)
Mar 09, 2006 1.100 1.100 1.020 1.090 11,560 -0.01(-0.91%)
Mar 08, 2006 1.090 1.100 1.090 1.100 250 +0.01(+0.92%)
Mar 07, 2006 1.200 1.200 1.090 1.090 1,799 -0.18(-14.17%)
Mar 06, 2006 1.180 1.400 1.020 1.270 18,666 +0.15(+13.39%)
Mar 03, 2006 1.200 1.200 1.120 1.120 2,975 -0.10(-8.20%)
Mar 02, 2006 1.100 1.250 1.040 1.220 16,250 +0.18(+17.31%)
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.