Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Spar Group Inc (NQ: SGRP ) 2.395 -0.015 (-0.62%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 2.400 2.420 2.380 2.400 4,397,537 +0.95(+65.52%) 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%) 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.