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

Spar Group Inc (NQ: SGRP )

2.230 +0.020 (+0.90%)
Streaming Delayed Price Updated: 11:39 AM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 2.450 2.450 2.420 2.420 113,400 -0.03(-1.22%)
Sep 30, 2024 2.440 2.450 2.410 2.450 259,648 +0.03(+1.24%)
Sep 27, 2024 2.410 2.435 2.410 2.420 114,602 +0.01(+0.41%)
Sep 26, 2024 2.420 2.420 2.410 2.410 22,575 +0.00(+0.00%)
Sep 25, 2024 2.410 2.420 2.405 2.410 177,430 +0.00(+0.00%)
Sep 24, 2024 2.410 2.420 2.400 2.410 166,258 +0.00(+0.00%)
Sep 23, 2024 2.420 2.420 2.400 2.410 26,837 +0.01(+0.42%)
Sep 20, 2024 2.400 2.420 2.400 2.400 162,139 -0.01(-0.41%)
Sep 19, 2024 2.400 2.410 2.400 2.410 33,956 +0.01(+0.42%)
Sep 18, 2024 2.410 2.410 2.400 2.400 110,138 +0.00(+0.00%)
Sep 17, 2024 2.400 2.420 2.400 2.400 146,499 -0.00(-0.21%)
Sep 16, 2024 2.410 2.420 2.400 2.405 100,484 +0.00(+0.21%)
Sep 13, 2024 2.410 2.420 2.400 2.400 83,067 +0.00(+0.00%)
Sep 12, 2024 2.400 2.420 2.400 2.400 87,414 +0.00(+0.00%)
Sep 11, 2024 2.400 2.410 2.400 2.400 99,965 +0.00(+0.00%)
Sep 10, 2024 2.400 2.410 2.400 2.400 82,977 +0.01(+0.42%)
Sep 09, 2024 2.390 2.410 2.390 2.390 312,313 +0.00(+0.00%)
Sep 06, 2024 2.400 2.430 2.390 2.390 581,510 -0.01(-0.42%)
Sep 05, 2024 2.390 2.420 2.390 2.400 470,516 +0.01(+0.42%)
Sep 04, 2024 2.390 2.400 2.390 2.390 444,675 -0.01(-0.42%)
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.