Skip to main content

Spar Group Inc (NQ: SGRP )

0.9696 -0.0781 (-7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.040 1.040 0.9696 0.9696 4,783 -0.08(-7.45%)
Mar 27, 2024 1.048 1.048 1.048 1.048 433 +0.03(+2.72%)
Mar 26, 2024 1.040 1.038 1.020 1.020 1,903 +0.01(+0.99%)
Mar 25, 2024 1.010 1.010 1.010 1.010 666 -0.01(-0.98%)
Mar 22, 2024 1.000 1.040 1.000 1.020 12,519 +0.01(+0.99%)
Mar 21, 2024 1.020 1.020 1.010 1.010 1,944 +0.04(+4.12%)
Mar 20, 2024 1.010 1.029 0.9700 0.9700 1,341 -0.03(-2.91%)
Mar 19, 2024 1.035 1.060 0.9991 0.9991 9,147 -0.00(-0.09%)
Mar 18, 2024 1.000 1.060 1.000 1.000 3,535 -0.02(-1.96%)
Mar 15, 2024 1.000 1.030 1.000 1.020 15,572 +0.01(+0.99%)
Mar 14, 2024 1.040 1.043 1.010 1.010 1,792 +0.00(+0.00%)
Mar 13, 2024 1.046 1.046 1.010 1.010 4,715 +0.00(+0.00%)
Mar 12, 2024 1.000 1.050 1.000 1.010 20,831 -0.01(-1.46%)
Mar 11, 2024 1.030 1.030 1.020 1.025 6,950 -0.01(-0.49%)
Mar 08, 2024 1.040 1.050 1.030 1.030 1,914 +0.00(+0.00%)
Mar 07, 2024 1.040 1.050 1.030 1.030 3,750 -0.01(-0.96%)
Mar 06, 2024 1.080 1.080 1.040 1.040 1,337 -0.04(-3.70%)
Mar 05, 2024 1.078 1.090 1.040 1.080 3,239 +0.00(+0.00%)
Mar 04, 2024 1.050 1.080 1.042 1.080 12,168 +0.03(+2.86%)
Mar 01, 2024 1.080 1.099 1.010 1.050 3,377 +0.01(+0.96%)
Feb 29, 2024 1.000 1.050 1.000 1.040 10,480 +0.00(+0.00%)
Feb 28, 2024 1.040 1.075 1.040 1.040 34,179 +0.00(+0.00%)
Feb 27, 2024 1.030 1.100 1.010 1.040 33,695 +0.03(+2.96%)
Feb 23, 2024 1.010 97 -0.01(-1.07%)
Feb 22, 2024 1.021 1.021 1.021 1.021 556 +0.01(+1.09%)
Feb 21, 2024 1.010 1.030 1.010 1.010 3,220 -0.03(-2.97%)
Feb 20, 2024 1.045 1.045 1.030 1.041 982 -0.01(-0.86%)
Feb 16, 2024 1.040 1.050 1.040 1.050 2,126 +0.00(+0.03%)
Feb 15, 2024 1.035 1.050 1.035 1.050 3,737 -0.01(-0.51%)
Feb 14, 2024 1.030 1.060 1.030 1.055 1,747 +0.02(+2.43%)
Feb 13, 2024 1.075 1.075 1.020 1.030 1,479 -0.03(-2.83%)
Feb 12, 2024 1.140 1.140 1.060 1.060 18,409 -0.06(-5.36%)
Feb 09, 2024 1.110 1.120 1.100 1.120 1,629 +0.03(+2.75%)
Feb 08, 2024 1.126 1.126 1.050 1.090 17,672 +0.02(+1.87%)
Feb 07, 2024 1.070 1.080 1.070 1.070 2,708 -0.00(-0.33%)
Feb 06, 2024 1.026 1.101 1.026 1.073 18,125 -0.01(-0.60%)
Feb 05, 2024 1.070 1.080 1.030 1.080 2,224 +0.02(+1.89%)
Feb 02, 2024 1.080 1.080 1.040 1.060 99,707 +0.02(+1.92%)
Feb 01, 2024 1.070 1.070 1.040 1.040 4,785 +0.01(+0.97%)
Jan 31, 2024 1.050 1.080 1.030 1.030 10,746 -0.02(-1.90%)
Jan 30, 2024 1.080 1.080 1.030 1.050 29,749 -0.01(-0.94%)
Jan 29, 2024 1.070 1.080 1.030 1.060 106,659 -0.01(-0.93%)
Jan 26, 2024 1.055 1.090 1.045 1.070 81,861 -0.01(-0.94%)
Jan 25, 2024 1.030 1.100 1.021 1.080 85,282 +0.02(+1.90%)
Jan 24, 2024 1.104 1.104 1.020 1.060 17,412 +0.01(+0.95%)
Jan 23, 2024 0.9900 1.100 0.9900 1.050 38,427 +0.04(+3.96%)
Jan 22, 2024 1.010 1.030 1.010 1.010 6,323 -0.02(-1.94%)
Jan 19, 2024 1.030 1.030 1.030 1.030 997 +0.00(+0.01%)
Jan 18, 2024 1.020 1.042 1.000 1.030 18,363 -0.01(-0.97%)
Jan 17, 2024 1.000 1.050 0.9900 1.040 11,629 +0.00(+0.01%)
Jan 16, 2024 1.050 1.050 1.000 1.040 20,953 -0.00(-0.01%)
Jan 12, 2024 0.9914 1.040 0.9914 1.040 21,850 +0.01(+0.79%)
Jan 11, 2024 1.020 1.032 1.020 1.032 1,194 +0.00(+0.17%)
Jan 10, 2024 1.020 1.030 0.9700 1.030 7,012 +0.01(+0.98%)
Jan 09, 2024 1.020 1.027 0.9601 1.020 12,169 +0.05(+5.15%)
Jan 08, 2024 0.9900 1.030 0.9700 0.9700 27,458 -0.01(-1.02%)
Jan 05, 2024 0.9800 1.030 0.9701 0.9800 5,161 -0.04(-3.92%)
Jan 04, 2024 1.039 1.039 0.9733 1.020 2,393 +0.02(+2.00%)
Jan 03, 2024 0.9480 1.030 0.9480 1.000 7,927 -0.01(-0.99%)
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.