Financial News
Spar Group Inc (NQ: SGRP )
2.820
+0.330
(+13.25%)
Streaming Delayed Price
Updated: 12:59 PM EDT, Jun 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2011 | 1.350 | 1.350 | 1.310 | 1.350 | 2,163 | +0.04(+3.05%) |
| May 23, 2011 | 1.220 | 1.320 | 1.220 | 1.310 | 16,664 | +0.00(+0.00%) |
| May 20, 2011 | 1.350 | 1.350 | 1.250 | 1.310 | 10,584 | -0.09(-6.43%) |
| May 19, 2011 | 1.560 | 1.560 | 1.400 | 1.400 | 4,200 | +0.00(+0.00%) |
| May 18, 2011 | 1.640 | 1.640 | 1.250 | 1.400 | 16,233 | -0.24(-14.63%) |
| May 17, 2011 | 1.460 | 1.640 | 1.370 | 1.640 | 1,700 | +0.18(+12.33%) |
| May 16, 2011 | 1.580 | 1.580 | 1.460 | 1.460 | 12,460 | -0.11(-7.01%) |
| May 13, 2011 | 1.510 | 1.570 | 1.510 | 1.570 | 1,779 | -0.01(-0.63%) |
| May 12, 2011 | 1.600 | 1.750 | 1.530 | 1.580 | 4,950 | -0.07(-4.24%) |
| May 11, 2011 | 1.600 | 1.730 | 1.600 | 1.650 | 13,707 | +0.05(+3.12%) |
| May 10, 2011 | 1.730 | 1.730 | 1.560 | 1.600 | 11,958 | -0.10(-5.88%) |
| May 09, 2011 | 1.680 | 1.700 | 1.600 | 1.700 | 24,829 | +0.04(+2.41%) |
| May 06, 2011 | 1.800 | 1.800 | 1.660 | 1.660 | 3,734 | -0.14(-7.77%) |
| May 03, 2011 | 1.720 | 1.800 | 1.800 | 1.800 | 3,000 | +0.09(+5.25%) |
| May 02, 2011 | 1.710 | 1.740 | 1.710 | 1.710 | 462 | +0.01(+0.59%) |
| Apr 29, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 180 | -0.05(-2.86%) |
| Apr 28, 2011 | 1.750 | 1.790 | 1.750 | 1.750 | 560 | -0.02(-1.12%) |
| Apr 27, 2011 | 1.770 | 1.810 | 1.676 | 1.770 | 3,512 | +0.10(+5.99%) |
| Apr 26, 2011 | 1.626 | 1.820 | 1.626 | 1.670 | 3,410 | -0.04(-2.34%) |
| Apr 25, 2011 | 1.890 | 1.890 | 1.625 | 1.710 | 6,500 | +0.10(+6.21%) |
| Apr 21, 2011 | 1.650 | 1.880 | 1.600 | 1.610 | 9,856 | -0.06(-3.59%) |
| Apr 20, 2011 | 1.690 | 1.690 | 1.600 | 1.670 | 3,950 | -0.03(-1.77%) |
| Apr 19, 2011 | 1.750 | 1.770 | 1.590 | 1.700 | 3,406 | -0.09(-5.02%) |
| Apr 18, 2011 | 1.720 | 1.790 | 1.690 | 1.790 | 7,700 | +0.08(+4.55%) |
| Apr 15, 2011 | 1.540 | 1.712 | 1.540 | 1.712 | 210 | +0.19(+12.63%) |
| Apr 14, 2011 | 1.530 | 1.530 | 1.520 | 1.520 | 1,211 | -0.28(-15.56%) |
| Apr 13, 2011 | 1.640 | 1.800 | 1.640 | 1.800 | 4,292 | +0.21(+13.21%) |
| Apr 12, 2011 | 1.720 | 1.780 | 1.540 | 1.590 | 3,773 | -0.16(-9.14%) |
| Apr 11, 2011 | 1.780 | 1.780 | 1.570 | 1.750 | 12,530 | -0.06(-3.31%) |
| Apr 08, 2011 | 1.700 | 1.900 | 1.700 | 1.810 | 4,096 | -0.07(-3.72%) |
| Apr 07, 2011 | 1.780 | 1.900 | 1.780 | 1.880 | 13,988 | +0.13(+7.43%) |
| Apr 06, 2011 | 1.790 | 1.790 | 1.740 | 1.750 | 3,741 | -0.11(-5.86%) |
| Apr 05, 2011 | 1.870 | 1.870 | 1.792 | 1.859 | 8,680 | +0.11(+6.23%) |
| Apr 04, 2011 | 1.880 | 1.880 | 1.750 | 1.750 | 7,918 | -0.04(-2.23%) |
| Apr 01, 2011 | 1.710 | 1.790 | 1.700 | 1.790 | 13,268 | +0.06(+3.47%) |
| Mar 31, 2011 | 1.790 | 1.877 | 1.730 | 1.730 | 1,409 | -0.03(-1.59%) |
| Mar 30, 2011 | 1.780 | 1.890 | 1.720 | 1.758 | 9,260 | -0.04(-2.33%) |
| Mar 29, 2011 | 1.880 | 1.990 | 1.761 | 1.800 | 4,556 | -0.07(-3.95%) |
| Mar 28, 2011 | 1.770 | 1.950 | 1.750 | 1.874 | 21,202 | +0.07(+4.12%) |
| Mar 25, 2011 | 1.800 | 1.800 | 1.750 | 1.800 | 2,822 | -0.00(-0.01%) |
| Mar 24, 2011 | 1.850 | 1.851 | 1.800 | 1.800 | 2,686 | -0.05(-2.70%) |
| Mar 23, 2011 | 1.840 | 1.900 | 1.840 | 1.850 | 2,800 | -0.05(-2.63%) |
| Mar 22, 2011 | 1.680 | 1.900 | 1.680 | 1.900 | 14,192 | +0.20(+11.76%) |
| Mar 21, 2011 | 1.900 | 1.900 | 1.510 | 1.700 | 22,196 | +0.05(+3.03%) |
| Mar 18, 2011 | 1.600 | 1.810 | 1.600 | 1.650 | 19,112 | +0.05(+3.12%) |
| Mar 17, 2011 | 1.730 | 1.730 | 1.510 | 1.600 | 4,988 | +0.04(+2.56%) |
| Mar 16, 2011 | 1.950 | 1.950 | 1.160 | 1.560 | 49,335 | -0.24(-13.33%) |
| Mar 15, 2011 | 1.800 | 1.800 | 1.610 | 1.800 | 53,894 | +0.00(+0.00%) |
| Mar 14, 2011 | 2.180 | 2.180 | 1.790 | 1.800 | 34,636 | -0.15(-7.69%) |
| Mar 11, 2011 | 2.350 | 2.350 | 1.940 | 1.950 | 61,176 | -0.39(-16.67%) |
| Mar 10, 2011 | 1.865 | 2.380 | 1.850 | 2.340 | 52,441 | +0.38(+19.39%) |
| Mar 09, 2011 | 2.000 | 2.300 | 1.850 | 1.960 | 88,296 | -0.00(-0.01%) |
| Mar 08, 2011 | 1.450 | 2.140 | 1.450 | 1.960 | 196,354 | +0.51(+35.18%) |
| Mar 07, 2011 | 1.450 | 1.500 | 1.400 | 1.450 | 7,966 | -0.00(-0.01%) |
| Mar 04, 2011 | 1.600 | 1.600 | 1.300 | 1.450 | 3,700 | -0.05(-3.33%) |
| Mar 03, 2011 | 1.200 | 1.550 | 1.160 | 1.500 | 50,573 | +0.30(+25.00%) |
| Mar 02, 2011 | 1.014 | 1.200 | 1.014 | 1.200 | 927 | +0.20(+20.00%) |
| Feb 28, 2011 | 1.040 | 1.000 | 1.000 | 1.000 | 300 | -0.00(-0.01%) |
| Feb 24, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | -0.05(-4.74%) |
| Feb 23, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 4,700 | +0.05(+4.99%) |
| Feb 18, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 1,900 | -0.05(-4.76%) |
| Feb 17, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 6,106 | +0.00(+0.00%) |
| Feb 16, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 1,212 | -0.01(-0.94%) |
| Feb 15, 2011 | 1.000 | 1.060 | 1.000 | 1.060 | 2,606 | +0.06(+6.00%) |
| Feb 14, 2011 | 0.9700 | 1.000 | 0.9312 | 1.000 | 5,200 | +0.12(+13.64%) |
| Feb 11, 2011 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 | -0.18(-16.98%) |
| Feb 08, 2011 | 1.040 | 1.060 | 1.060 | 1.060 | 1,300 | +0.00(+0.00%) |
| Feb 07, 2011 | 1.060 | 1.060 | 1.060 | 1.060 | 5,808 | +0.11(+11.57%) |
| Feb 03, 2011 | 0.9500 | 0.9501 | 0.9501 | 0.9501 | 100 | +0.00(+0.01%) |
| Feb 01, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 | -0.11(-10.38%) |
| Jan 28, 2011 | 1.060 | 1.060 | 1.060 | 1.060 | 0 | +0.06(+6.00%) |
| Jan 27, 2011 | 1.020 | 1.050 | 0.9500 | 1.000 | 2,000 | +0.05(+5.26%) |
| Jan 26, 2011 | 0.9701 | 0.9701 | 0.9500 | 0.9500 | 1,150 | -0.07(-6.86%) |
| Jan 24, 2011 | 0.9500 | 1.020 | 1.020 | 1.020 | 1,800 | -0.04(-3.76%) |
| Jan 21, 2011 | 1.060 | 1.060 | 1.060 | 1.060 | 400 | +0.07(+7.05%) |
| Jan 20, 2011 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 100 | -0.05(-4.80%) |
| Jan 19, 2011 | 1.050 | 1.050 | 1.040 | 1.040 | 6,503 | +0.05(+5.04%) |
| Jan 13, 2011 | 0.9900 | 0.9901 | 0.9901 | 0.9901 | 600 | +0.04(+4.22%) |
| Jan 07, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 | +0.02(+2.15%) |
| Jan 05, 2011 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 200 | +0.00(+0.00%) |
| Jan 04, 2011 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100 | -0.02(-2.11%) |
| Jan 03, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 250 | +0.12(+14.46%) |
| Dec 31, 2010 | 0.8000 | 0.9999 | 0.8000 | 0.8300 | 2,400 | -0.12(-12.64%) |
| Dec 28, 2010 | 0.9500 | 0.9501 | 0.9501 | 0.9501 | 3,800 | +0.00(+0.01%) |
| Dec 27, 2010 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 604 | +0.10(+11.76%) |
| Dec 23, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 200 | -0.10(-10.53%) |
| Dec 21, 2010 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 900 | +0.00(+0.00%) |
| Dec 20, 2010 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | 1,100 | +0.05(+5.56%) |
| Dec 17, 2010 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 344 | +0.00(+0.00%) |
| Dec 16, 2010 | 0.9700 | 0.9760 | 0.9000 | 0.9000 | 4,800 | -0.10(-10.00%) |
| Dec 15, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 500 | -0.00(-0.01%) |
| Dec 14, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 3,700 | +0.03(+3.10%) |
| Dec 13, 2010 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 0.9779 | 0.9800 | 0.9700 | 0.9700 | 600 | +0.00(+0.00%) |
| Dec 08, 2010 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 3,100 | +0.00(+0.00%) |
| Dec 06, 2010 | 0.8400 | 0.9700 | 0.9700 | 0.9700 | 11,800 | +0.05(+5.43%) |
| Dec 02, 2010 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.03(-3.16%) |
| Dec 01, 2010 | 1.000 | 1.000 | 0.9500 | 0.9500 | 12,733 | -0.05(-4.99%) |
| Nov 29, 2010 | 0.9999 | 0.9999 | 0.9999 | 0.9999 | 0 | -0.00(-0.01%) |
| Nov 18, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| Nov 12, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| Nov 11, 2010 | 1.050 | 1.050 | 1.000 | 1.000 | 8,151 | +0.00(+0.00%) |
| Nov 09, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 5,800 | +0.05(+5.26%) |
| Nov 08, 2010 | 1.000 | 1.000 | 0.9500 | 0.9500 | 4,866 | -0.10(-9.52%) |
| Nov 05, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 5,182 | +0.00(+0.00%) |
| Nov 04, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 20,080 | +0.00(+0.00%) |
| Nov 03, 2010 | 1.100 | 1.100 | 1.050 | 1.050 | 6,700 | -0.05(-4.55%) |
| Nov 02, 2010 | 1.090 | 1.100 | 1.080 | 1.100 | 26,602 | +0.03(+2.80%) |
| Nov 01, 2010 | 1.050 | 1.070 | 1.020 | 1.070 | 4,400 | +0.02(+1.90%) |
| Oct 29, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 600 | +0.04(+3.96%) |
| Oct 25, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 800 | +0.00(+0.01%) |
| Oct 21, 2010 | 1.040 | 1.010 | 1.010 | 1.010 | 4,300 | -0.03(-2.88%) |
| Oct 18, 2010 | 1.040 | 1.040 | 1.040 | 1.040 | 1,500 | -0.01(-0.95%) |
| Oct 14, 2010 | 1.000 | 1.050 | 1.050 | 1.050 | 7,300 | +0.05(+5.00%) |
| Oct 13, 2010 | 1.050 | 1.050 | 0.9500 | 1.000 | 10,234 | +0.00(+0.00%) |
| Oct 12, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 2,600 | +0.00(+0.00%) |
| Oct 07, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
| Oct 06, 2010 | 0.9999 | 1.000 | 0.9999 | 1.000 | 2,234 | +0.00(+0.00%) |
| Oct 04, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | +0.05(+5.26%) |
| Sep 29, 2010 | 1.010 | 0.9500 | 0.9500 | 0.9500 | 9,800 | -0.00(-0.03%) |
| Sep 22, 2010 | 0.9500 | 0.9503 | 0.9503 | 0.9503 | 100 | -0.05(-4.97%) |
| Sep 20, 2010 | 0.9700 | 1.000 | 1.000 | 1.000 | 2,300 | +0.01(+1.01%) |
| Sep 17, 2010 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 200 | +0.00(+0.00%) |
| Sep 15, 2010 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 | +0.00(+0.00%) |
| Sep 14, 2010 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,500 | -0.01(-1.00%) |
| Sep 13, 2010 | 1.030 | 1.090 | 1.000 | 1.000 | 10,300 | -0.08(-7.40%) |
| Sep 09, 2010 | 1.030 | 1.080 | 1.080 | 1.080 | 1,600 | -0.00(-0.01%) |
| Sep 08, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 520 | +0.01(+0.93%) |
| Sep 07, 2010 | 1.070 | 1.070 | 1.070 | 1.070 | 980 | +0.05(+4.89%) |
| Sep 01, 2010 | 1.060 | 1.020 | 1.020 | 1.020 | 400 | -0.03(-2.86%) |
| Aug 31, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 4,250 | -0.03(-2.77%) |
| Aug 30, 2010 | 1.000 | 1.080 | 1.000 | 1.080 | 2,700 | +0.07(+7.14%) |
| Aug 26, 2010 | 1.000 | 1.008 | 1.008 | 1.008 | 8,100 | +0.01(+0.80%) |
| Aug 25, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 | +0.00(+0.00%) |
| Aug 24, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 2,957 | +0.00(+0.00%) |
| Aug 23, 2010 | 1.040 | 1.040 | 1.000 | 1.000 | 1,700 | +0.01(+1.01%) |
| Aug 19, 2010 | 0.8300 | 0.9900 | 0.9900 | 0.9900 | 2,600 | +0.16(+19.28%) |
| Aug 18, 2010 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 800 | -0.17(-17.00%) |
| Aug 05, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 20,100 | +0.00(+0.00%) |
| Aug 03, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | -0.02(-1.96%) |
| Aug 02, 2010 | 1.030 | 1.030 | 1.020 | 1.020 | 5,900 | +0.00(+0.00%) |
| Jul 30, 2010 | 1.040 | 1.040 | 1.020 | 1.020 | 3,260 | -0.03(-2.86%) |
| Jul 29, 2010 | 1.030 | 1.050 | 1.030 | 1.050 | 500 | +0.04(+3.95%) |
| Jul 27, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 | -0.04(-3.80%) |
| Jul 26, 2010 | 1.000 | 1.050 | 1.000 | 1.050 | 1,871 | +0.05(+5.00%) |
| Jul 23, 2010 | 0.9950 | 1.000 | 0.9950 | 1.000 | 1,700 | +0.06(+6.38%) |
| Jul 22, 2010 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,700 | +0.14(+17.50%) |
| Jul 19, 2010 | 0.4200 | 0.8000 | 0.8000 | 0.8000 | 9,500 | -0.08(-9.09%) |
| Jul 14, 2010 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 | -0.04(-4.34%) |
| Jul 12, 2010 | 0.9199 | 0.9199 | 0.9199 | 0.9199 | 0 | +0.02(+2.21%) |
| Jul 09, 2010 | 0.8100 | 0.9000 | 0.8100 | 0.9000 | 1,610 | +0.09(+11.04%) |
| Jul 08, 2010 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 100 | -0.04(-4.65%) |
| Jul 07, 2010 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | 2,000 | +0.12(+16.20%) |
| Jul 01, 2010 | 0.6900 | 0.7315 | 0.7315 | 0.7315 | 7,600 | -0.05(-6.22%) |
| Jun 29, 2010 | 0.7200 | 0.7800 | 0.7800 | 0.7800 | 1,300 | -0.08(-9.30%) |
| Jun 25, 2010 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 100 | +0.00(+0.00%) |
| Jun 23, 2010 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 8,200 | +0.01(+1.18%) |
| Jun 22, 2010 | 0.4500 | 0.9100 | 0.4500 | 0.8500 | 7,084 | -0.05(-5.56%) |
| Jun 18, 2010 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 1,400 | -0.03(-3.23%) |
| Jun 17, 2010 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,200 | +0.00(+0.00%) |
| Jun 09, 2010 | 0.9100 | 0.9300 | 0.9300 | 0.9300 | 2,600 | +0.02(+2.20%) |
| Jun 08, 2010 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 4,700 | +0.01(+1.11%) |
| Jun 04, 2010 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 8,200 | +0.00(+0.00%) |
| Jun 02, 2010 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 | +0.00(+0.00%) |
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.
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.
