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

SPAR Group, Inc. - Common Stock (NQ: SGRP )

1.950 +0.100 (+5.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.860 1.950 1.820 1.950 63,531 +0.09(+4.84%)
Dec 19, 2024 1.895 1.905 1.860 1.860 58,548 -0.02(-1.06%)
Dec 18, 2024 1.910 1.910 1.880 1.880 52,980 -0.01(-0.53%)
Dec 17, 2024 1.880 1.910 1.880 1.890 53,312 +0.00(+0.00%)
Dec 16, 2024 1.950 1.985 1.890 1.890 80,662 -0.06(-3.08%)
Dec 13, 2024 2.010 2.010 1.910 1.950 59,787 -0.06(-2.99%)
Dec 12, 2024 2.020 2.048 1.930 2.010 487,236 +0.15(+8.06%)
Dec 11, 2024 1.820 1.910 1.820 1.860 1,140,634 +0.09(+5.08%)
Dec 10, 2024 1.790 1.820 1.700 1.770 318,338 +0.00(+0.00%)
Dec 09, 2024 2.110 2.130 1.760 1.770 362,258 -0.40(-18.43%)
Dec 06, 2024 2.250 2.250 2.140 2.170 71,796 -0.04(-1.81%)
Dec 05, 2024 2.200 2.230 2.180 2.210 20,301 +0.01(+0.45%)
Dec 04, 2024 2.280 2.280 2.200 2.200 38,483 -0.06(-2.65%)
Dec 03, 2024 2.240 2.270 2.240 2.260 27,750 +0.02(+0.89%)
Dec 02, 2024 2.240 2.250 2.190 2.240 44,735 +0.01(+0.45%)
Nov 29, 2024 2.230 2.280 2.230 2.230 9,159 +0.00(+0.00%)
Nov 27, 2024 2.260 2.260 2.230 2.230 21,932 -0.03(-1.33%)
Nov 26, 2024 2.290 2.290 2.230 2.260 26,238 +0.02(+0.89%)
Nov 25, 2024 2.180 2.270 2.180 2.240 47,613 +0.03(+1.36%)
Nov 22, 2024 2.250 2.250 2.200 2.210 38,575 -0.04(-1.78%)
Nov 21, 2024 2.210 2.300 2.180 2.250 54,771 +0.03(+1.35%)
Nov 20, 2024 2.180 2.245 2.095 2.220 230,058 +0.06(+2.78%)
Nov 19, 2024 2.150 2.175 2.110 2.160 152,323 +0.03(+1.41%)
Nov 18, 2024 2.260 2.260 2.090 2.130 203,075 -0.12(-5.33%)
Nov 15, 2024 2.410 2.410 2.240 2.250 211,947 -0.06(-2.81%)
Nov 14, 2024 2.400 2.410 2.190 2.315 203,937 -0.10(-4.34%)
Nov 13, 2024 2.430 2.430 2.400 2.420 39,934 -0.01(-0.41%)
Nov 12, 2024 2.400 2.430 2.400 2.430 87,145 +0.03(+1.25%)
Nov 11, 2024 2.420 2.455 2.383 2.400 210,257 -0.02(-0.83%)
Nov 08, 2024 2.410 2.440 2.410 2.420 42,509 +0.00(+0.00%)
Nov 07, 2024 2.420 2.430 2.420 2.420 41,761 -0.01(-0.41%)
Nov 06, 2024 2.410 2.480 2.410 2.430 54,401 +0.01(+0.41%)
Nov 05, 2024 2.420 2.430 2.410 2.420 18,835 +0.01(+0.41%)
Nov 04, 2024 2.410 2.420 2.400 2.410 74,531 +0.01(+0.42%)
Nov 01, 2024 2.420 2.440 2.400 2.400 194,982 -0.01(-0.41%)
Oct 31, 2024 2.420 2.420 2.410 2.410 66,191 +0.00(+0.00%)
Oct 30, 2024 2.420 2.430 2.410 2.410 73,116 -0.02(-0.82%)
Oct 29, 2024 2.440 2.449 2.430 2.430 49,997 -0.01(-0.41%)
Oct 28, 2024 2.480 2.480 2.435 2.440 122,937 -0.02(-0.81%)
Oct 25, 2024 2.420 2.470 2.410 2.460 269,450 +0.05(+2.07%)
Oct 24, 2024 2.410 2.430 2.410 2.410 39,340 +0.00(+0.00%)
Oct 23, 2024 2.430 2.430 2.410 2.410 18,402 +0.00(+0.00%)
Oct 22, 2024 2.410 2.420 2.400 2.410 106,133 +0.00(+0.00%)
Oct 21, 2024 2.400 2.410 2.400 2.410 14,609 +0.02(+0.63%)
Oct 18, 2024 2.400 2.420 2.394 2.395 226,925 -0.02(-0.62%)
Oct 17, 2024 2.400 2.420 2.400 2.410 29,997 +0.00(+0.00%)
Oct 16, 2024 2.410 2.430 2.370 2.410 570,926 +0.00(+0.00%)
Oct 15, 2024 2.440 2.440 2.410 2.410 8,869 +0.00(+0.00%)
Oct 14, 2024 2.420 2.420 2.410 2.410 58,449 -0.01(-0.41%)
Oct 11, 2024 2.420 2.440 2.410 2.420 17,265 +0.00(+0.00%)
Oct 10, 2024 2.430 2.440 2.420 2.420 183,771 +0.00(+0.00%)
Oct 09, 2024 2.430 2.450 2.410 2.420 241,154 -0.01(-0.41%)
Oct 08, 2024 2.450 2.450 2.420 2.430 144,031 -0.01(-0.41%)
Oct 07, 2024 2.470 2.470 2.440 2.440 104,624 -0.04(-1.61%)
Oct 04, 2024 2.440 2.480 2.440 2.480 311,718 +0.04(+1.64%)
Oct 03, 2024 2.430 2.450 2.430 2.440 41,928 +0.01(+0.41%)
Oct 02, 2024 2.420 2.440 2.420 2.430 53,148 +0.01(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.