Spar Group Inc (NQ: SGRP )

2.425 -0.005 (-0.21%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.