SGRP

Spar Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Spar Group Inc SGRP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -2.14% 1.37 00:00:09
Open Price Low Price High Price Close Price Prev Close
1.40 1.35 1.42 1.37 1.40
more quote information »

SGRP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.501.531.301.40108,801-0.13-8.67%
1 Month1.611.651.301.50144,145-0.24-14.91%
3 Months1.611.96841.301.65178,610-0.24-14.91%
6 Months1.042.0950.9651.51285,5770.3331.73%
1 Year0.842.0950.601.29230,4160.5363.1%
3 Years1.232.0950.45011.18112,7530.1411.38%
5 Years0.98013.750.45011.37107,1070.389939.78%

SGRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 1.37 -0.03 -2.14% 1.40 1.42 1.35 45,770
Jun 17 2021 1.40 -0.02 -1.41% 1.35 1.46 1.35 80,997
Jun 16 2021 1.42 0.06 4.41% 1.37 1.44 1.3528 70,569
Jun 15 2021 1.36 -0.16 -10.53% 1.47 1.47 1.30 287,199
Jun 14 2021 1.52 0.03 2.01% 1.51 1.53 1.50 78,170
Jun 11 2021 1.49 -0.02 -1.13% 1.50 1.51 1.4816 27,068
Jun 10 2021 1.507 0.01 0.46% 1.50 1.5399 1.45 152,035
Jun 09 2021 1.5001 0.00 0.01% 1.49 1.55 1.49 60,166
Jun 08 2021 1.50 0.00 0.0% 1.53 1.5345 1.4522 61,459
Jun 07 2021 1.50 0.03 2.04% 1.52 1.52 1.48 71,177
Jun 04 2021 1.47 0.08 5.76% 1.40 1.50 1.40 126,731
Jun 03 2021 1.39 -0.11 -7.33% 1.49 1.50 1.39 274,651
Jun 02 2021 1.50 -0.03 -1.96% 1.55 1.56 1.46 189,468
Jun 01 2021 1.53 -0.05 -3.16% 1.57 1.58 1.53 130,729
May 28 2021 1.58 0.07 4.67% 1.51 1.60 1.51 159,910
May 27 2021 1.5095 -0.05 -3.24% 1.56 1.60 1.49 249,173
May 26 2021 1.56 -0.03 -1.89% 1.59 1.61 1.54 116,983
May 25 2021 1.59 -0.04 -2.45% 1.65 1.65 1.59 71,390
May 24 2021 1.63 0.03 1.87% 1.59 1.65 1.58 161,359
May 21 2021 1.60 0.01 0.63% 1.61 1.63 1.50 369,522
May 20 2021 1.59 -0.04 -2.45% 1.62 1.65 1.58 172,517
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.