Spar Group Inc (SGRP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -4.54545454545 | 2.2 | 2.2 | 2.07 | 138251 | 2.13591366 | CS |
| 4 | -0.18 | -7.89473684211 | 2.28 | 2.42 | 2.07 | 167210 | 2.22988059 | CS |
| 12 | 0.52 | 32.9113924051 | 1.58 | 3.12 | 1.58 | 248175 | 2.25790267 | CS |
| 26 | 1.09 | 107.920792079 | 1.01 | 3.12 | 0.9696 | 256064 | 1.7988334 | CS |
| 52 | 0.83 | 65.3543307087 | 1.27 | 3.12 | 0.7 | 135481 | 1.7492954 | CS |
| 156 | 0.68 | 47.8873239437 | 1.42 | 3.86 | 0.7 | 268547 | 2.0075542 | CS |
| 260 | 1.3879 | 194.902401348 | 0.7121 | 3.86 | 0.55 | 219041 | 1.79851356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.1 | 0.03 | 1.45 | 2.07 | 2.12 | 2.07 | 52628 |
| 1721342100 | 2.07 | -0.07 | -3.27 | 2.17 | 2.18 | 2.07 | 87123 |
| 1721255700 | 2.14 | 0.03 | 1.42 | 2.07 | 2.15 | 2.07 | 123207 |
| 1721169300 | 2.11 | -0.06 | -2.76 | 2.14 | 2.16 | 2.07 | 164424 |
| 1721082900 | 2.17 | 0.01 | 0.46 | 2.16 | 2.19 | 2.08 | 187066 |
| 1720823700 | 2.16 | -0.04 | -1.82 | 2.2 | 2.2 | 2.13 | 129732 |
| 1720737300 | 2.2 | 0.06 | 2.56 | 2.15 | 2.2 | 2.11 | 65913 |
| 1720650900 | 2.145 | -0.06 | -2.50 | 2.2 | 2.2446 | 2.1 | 102754 |
| 1720564500 | 2.2 | -0.04 | -1.79 | 2.2599999 | 2.263 | 2.13 | 255269 |
| 1720478100 | 2.24 | -0.02 | -0.88 | 2.2599999 | 2.3299 | 2.22 | 149419 |
| 1720218900 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.27 | 2.22 | 79712 |
| 1720040640 | 2.24 | -0.01 | -0.44 | 2.25 | 2.29 | 2.24 | 34620 |
| 1719959700 | 2.25 | -0.12 | -5.06 | 2.34 | 2.37 | 2.25 | 87255 |
| 1719873300 | 2.37 | 0.01 | 0.42 | 2.41 | 2.42 | 2.12 | 401660 |
| 1719614100 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1719527700 | 2.36 | 0.14 | 6.31 | 2.23 | 2.36 | 2.22 | 236585 |
| 1719441300 | 2.22 | 0.12 | 5.71 | 2.11 | 2.22 | 2.11 | 154818 |
| 1719354900 | 2.1 | -0.13 | -5.83 | 2.23 | 2.23 | 2.1 | 180610 |
| 1719268500 | 2.23 | 0.08 | 3.72 | 2.16 | 2.23 | 2.1501 | 234278 |
| 1719009300 | 2.15 | -0.14 | -6.11 | 2.2799999 | 2.2799999 | 2.15 | 290280 |
| 1718922900 | 2.29 | 0.13 | 6.02 | 2.17 | 2.36 | 2.17 | 442651 |
| 1718750100 | 2.16 | -0.22 | -9.05 | 2.4 | 2.4 | 2.08 | 502500 |
| 1718663700 | 2.375 | -0.03 | -1.04 | 2.4 | 2.415 | 2.34 | 456292 |
| 1718404500 | 2.4 | 0.14 | 6.19 | 2.2799999 | 2.44 | 2.23 | 366682 |
| 1718318100 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.37 | 2.21 | 243706 |
| 1718231700 | 2.27 | 0 | 0.00 | 2.43 | 2.43 | 2.2434 | 307980 |
| 1718145300 | 2.27 | -0.12 | -5.02 | 2.38 | 2.38 | 2.25 | 175922 |
| 1718058900 | 2.39 | 0.22 | 10.14 | 2.2 | 2.39 | 2.2 | 408883 |
| 1717799700 | 2.17 | 0.05 | 2.36 | 2.12 | 2.25 | 2.11 | 268492 |
| 1717713300 | 2.12 | -0.05 | -2.30 | 2.17 | 2.2 | 2.05 | 491681 |
| 1717626900 | 2.17 | -0.66 | -23.32 | 2.56 | 2.59 | 2.15 | 980440 |
| 1717540500 | 2.83 | -0.14 | -4.71 | 2.85 | 2.9634999 | 2.67 | 279654 |
| 1717454100 | 2.97 | 0.48 | 19.28 | 2.5 | 3.12 | 2.5 | 678965 |
| 1717194900 | 2.49 | 0.12 | 5.06 | 2.41 | 2.54 | 2.41 | 200423 |
| 1717108500 | 2.37 | -0.26 | -9.89 | 2.71 | 2.71 | 2.2111 | 259354 |
| 1717022100 | 2.63 | 0.04 | 1.54 | 2.62 | 2.75 | 2.5338 | 608000 |
| 1716935700 | 2.59 | 0.21 | 8.82 | 2.42 | 2.7498999 | 2.42 | 518619 |
| 1716590100 | 2.38 | 0.09 | 3.93 | 2.32 | 2.39 | 2.22 | 187885 |
| 1716503700 | 2.29 | 0.08 | 3.62 | 2.34 | 2.4 | 2.2 | 247314 |
| 1716417300 | 2.21 | 0.01 | 0.45 | 2.22 | 2.45 | 2.18 | 154859 |
| 1716330900 | 2.2 | 0.03 | 1.38 | 2.17 | 2.45 | 2.17 | 375743 |
| 1716244500 | 2.17 | 0.26 | 13.61 | 2 | 2.42 | 1.97 | 1003293 |
| 1715985300 | 1.91 | 0.16 | 9.14 | 1.77 | 2.04 | 1.74 | 327671 |
| 1715898900 | 1.75 | -0.02 | -1.13 | 1.76 | 1.8016 | 1.725 | 50191 |
| 1715812500 | 1.77 | 0.02 | 1.14 | 1.8 | 1.89 | 1.71 | 186648 |
| 1715726100 | 1.75 | -0.01 | -0.28 | 1.76 | 1.78 | 1.73 | 85980 |
| 1715639700 | 1.755 | 0.01 | 0.86 | 1.72 | 1.7899 | 1.72 | 40481 |
| 1715380500 | 1.74 | -0.03 | -1.69 | 1.72 | 1.82 | 1.7021 | 105866 |
| 1715294100 | 1.77 | -0.01 | -0.28 | 1.77 | 1.78 | 1.725 | 76507 |
| 1715207700 | 1.775 | 0.04 | 2.60 | 1.73 | 1.81 | 1.73 | 61943 |
| 1715121300 | 1.73 | 0.01 | 0.58 | 1.73 | 1.77 | 1.71 | 70993 |
| 1715034900 | 1.72 | 0.07 | 4.24 | 1.65 | 1.76 | 1.65 | 146385 |
| 1714775700 | 1.65 | -0.08 | -4.62 | 1.67 | 1.7233 | 1.6 | 178896 |
| 1714689300 | 1.73 | -0.09 | -4.95 | 1.84 | 1.85 | 1.7008 | 57951 |
| 1714602900 | 1.82 | 0.03 | 1.68 | 1.81 | 1.88 | 1.73 | 111975 |
| 1714516500 | 1.79 | -0.01 | -0.56 | 1.81 | 1.85 | 1.77 | 33329 |
| 1714430100 | 1.8 | 0.13 | 7.78 | 1.65 | 1.88 | 1.65 | 274571 |
| 1714170900 | 1.67 | 0.08 | 5.03 | 1.58 | 1.6929 | 1.58 | 54944 |
| 1714084500 | 1.59 | -0.16 | -9.14 | 1.76 | 1.76 | 1.59 | 146857 |
| 1713998100 | 1.75 | -0.02 | -1.13 | 1.76 | 1.8 | 1.7401 | 40803 |
| 1713911700 | 1.77 | 0.04 | 2.31 | 1.72 | 1.8 | 1.72 | 30838 |
| 1713825300 | 1.73 | -0.03 | -1.70 | 1.69 | 1.77 | 1.65 | 129133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
