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

Spar Group Inc (NQ: SGRP )

1.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.450 1.460 1.420 1.450 83,688 +0.00(+0.00%)
Aug 29, 2024 1.480 1.509 1.430 1.450 86,495 -0.05(-3.33%)
Aug 28, 2024 1.540 1.540 1.490 1.500 131,663 -0.02(-1.64%)
Aug 27, 2024 1.550 1.580 1.525 1.525 21,857 -0.04(-2.24%)
Aug 26, 2024 1.580 1.600 1.550 1.560 46,295 -0.04(-2.50%)
Aug 23, 2024 1.630 1.656 1.580 1.600 149,072 -0.03(-2.14%)
Aug 22, 2024 1.600 1.718 1.550 1.635 145,774 +0.01(+0.31%)
Aug 21, 2024 1.730 1.735 1.600 1.630 115,521 -0.08(-4.68%)
Aug 20, 2024 1.730 1.785 1.680 1.710 67,818 -0.04(-2.29%)
Aug 19, 2024 1.820 1.855 1.730 1.750 182,278 -0.17(-8.85%)
Aug 16, 2024 1.870 1.940 1.870 1.920 63,129 +0.04(+2.13%)
Aug 15, 2024 1.810 1.950 1.810 1.880 84,255 +0.07(+3.87%)
Aug 14, 2024 1.780 1.900 1.760 1.810 40,323 -0.07(-3.72%)
Aug 13, 2024 1.870 1.910 1.833 1.880 31,617 -0.02(-1.05%)
Aug 12, 2024 2.050 2.050 1.850 1.900 89,467 -0.03(-1.55%)
Aug 09, 2024 1.950 2.030 1.910 1.930 56,952 -0.05(-2.53%)
Aug 08, 2024 2.040 2.040 1.900 1.980 34,548 -0.01(-0.50%)
Aug 07, 2024 1.920 2.000 1.920 1.990 72,246 +0.10(+5.29%)
Aug 06, 2024 1.810 1.910 1.770 1.890 92,550 +0.07(+3.85%)
Aug 05, 2024 1.780 1.820 1.660 1.820 85,017 -0.01(-0.82%)
Aug 02, 2024 1.960 1.960 1.825 1.835 46,050 -0.10(-5.41%)
Aug 01, 2024 1.890 1.960 1.890 1.940 37,432 +0.03(+1.57%)
Jul 31, 2024 1.940 1.940 1.860 1.910 60,677 -0.04(-2.05%)
Jul 30, 2024 1.950 1.962 1.880 1.950 67,949 -0.01(-0.51%)
Jul 29, 2024 1.980 2.040 1.930 1.960 67,977 -0.03(-1.51%)
Jul 26, 2024 2.010 2.030 1.900 1.990 110,553 -0.01(-0.50%)
Jul 25, 2024 2.010 2.040 1.995 2.000 146,063 -0.01(-0.50%)
Jul 24, 2024 2.030 2.065 2.010 2.010 59,232 -0.07(-3.37%)
Jul 23, 2024 2.020 2.080 2.010 2.080 105,404 +0.04(+1.96%)
Jul 22, 2024 2.140 2.140 2.020 2.040 226,353 -0.06(-2.86%)
Jul 19, 2024 2.070 2.120 2.070 2.100 52,878 +0.03(+1.45%)
Jul 18, 2024 2.170 2.180 2.070 2.070 87,123 -0.07(-3.27%)
Jul 17, 2024 2.070 2.150 2.070 2.140 123,207 +0.03(+1.42%)
Jul 16, 2024 2.140 2.160 2.070 2.110 164,424 -0.06(-2.76%)
Jul 15, 2024 2.160 2.190 2.080 2.170 187,566 +0.01(+0.46%)
Jul 12, 2024 2.200 2.200 2.130 2.160 130,165 -0.04(-1.82%)
Jul 11, 2024 2.150 2.200 2.110 2.200 65,913 +0.06(+2.56%)
Jul 10, 2024 2.200 2.245 2.100 2.145 102,806 -0.06(-2.50%)
Jul 09, 2024 2.260 2.263 2.130 2.200 255,274 -0.04(-1.79%)
Jul 08, 2024 2.260 2.330 2.220 2.240 149,419 -0.02(-0.88%)
Jul 05, 2024 2.250 2.270 2.220 2.260 79,812 +0.02(+0.89%)
Jul 03, 2024 2.250 2.290 2.240 2.240 34,620 -0.01(-0.44%)
Jul 02, 2024 2.340 2.370 2.250 2.250 87,255 -0.12(-5.06%)
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.