Spar Historical Data - SGRP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Spar Group Inc SGRP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 1.13 1.13 1.12 1.13 1.13 18:43:45
more quote information »

SGRP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.14291.151.08051.1245,633-0.0129-1.13%
1 Month1.151.381.061.22113,233-0.02-1.74%
3 Months1.041.380.99011.1762,6010.098.65%
6 Months0.65061.380.63021.0765,3310.479473.69%
1 Year0.70351.380.45010.898926257,6670.426560.63%
3 Years1.003.750.45011.5188,6170.1313.0%
5 Years1.4053.750.45011.4857,921-0.275-19.57%

SGRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 1.13 0.00 0.0% 1.13 1.13 1.12 18,345
Dec 12 2019 1.13 0.01 1.35% 1.11 1.13 1.09 39,312
Dec 11 2019 1.115 0.00 0.45% 1.13 1.13 1.0805 30,758
Dec 10 2019 1.11 -0.01 -0.89% 1.10 1.12 1.10 35,017
Dec 09 2019 1.12 -0.02 -1.32% 1.13 1.15 1.10 105,220
Dec 06 2019 1.135 0.00 0.0% 1.1429 1.15 1.13 17,857
Dec 05 2019 1.135 0.00 0.0% 1.13 1.17 1.11 27,338
Dec 04 2019 1.135 -0.01 -0.44% 1.11 1.17 1.11 16,318
Dec 03 2019 1.14 -0.04 -3.52% 1.18 1.1802 1.11 64,886
Dec 02 2019 1.1816 0.02 1.86% 1.20 1.22 1.12 160,810
Nov 29 2019 1.16 -0.06 -4.92% 1.22 1.22 1.12 99,574
Nov 27 2019 1.22 -0.07 -5.43% 1.26 1.35 1.17 142,476
Nov 26 2019 1.29 -0.04 -3.01% 1.36 1.38 1.28 132,816
Nov 25 2019 1.33 0.08 6.34% 1.29 1.35 1.27 152,554
Nov 22 2019 1.2507 -0.05 -3.79% 1.33 1.33 1.23 139,515
Nov 21 2019 1.30 0.07 5.69% 1.20 1.32 1.1915 274,280
Nov 20 2019 1.23 0.09 7.73% 1.16 1.29 1.15 501,955
Nov 19 2019 1.1417 -0.01 -0.72% 1.15 1.17 1.12 67,653
Nov 18 2019 1.15 0.00 0.0% 1.15 1.17 1.06 47,764
Nov 15 2019 1.15 -0.01 -0.85% 1.15 1.204 1.10 95,315
See More Historical Prices »


Your Recent History
NASDAQ
SGRP
Spar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.