SGRP

Spar Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 0.80 20:00:00
Close Price Low Price High Price Open Price Previous Close
0.80
more quote information »

SGRP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.810.960.770.8313857641,115-0.01-1.23%
1 Month0.68020.960.68020.8250461192,1890.119817.61%
3 Months1.111.320.600.9254713218,162-0.31-27.93%
6 Months0.771.320.600.9406183159,9850.033.9%
1 Year1.101.380.550.9806898111,359-0.30-27.27%
3 Years1.03763.750.45011.36117,246-0.2376-22.9%
5 Years1.173.750.45011.3476,885-0.37-31.62%

SGRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.80 -0.016 -1.96% 0.87 0.87 0.7701 231,787
Oct 22 2020 0.816 -0.0357 -4.19% 0.82 0.94 0.77 1,375,987
Oct 21 2020 0.8517 0.0469 5.83% 0.7807 0.96 0.7807 1,504,692
Oct 20 2020 0.8048 -0.0051 -0.63% 0.80 0.8091 0.7802 23,706
Oct 19 2020 0.8099 -0.0001 -0.01% 0.81 0.81 0.780201 69,401
Oct 16 2020 0.81 0.0007 0.09% 0.7852 0.81 0.7852 9,717
Oct 15 2020 0.8093 -0.0056 -0.69% 0.815 0.815 0.7772 1,907
Oct 14 2020 0.8149 0.0099 1.23% 0.7971 0.8149 0.775 18,898
Oct 13 2020 0.805 0.0133 1.68% 0.7905 0.815 0.774 115,787
Oct 12 2020 0.7917 -0.0262 -3.2% 0.7872 0.815 0.7871 10,704
Oct 09 2020 0.8179 -0.0001 -0.01% 0.817 0.819899 0.7831 7,459
Oct 08 2020 0.818 -0.001 -0.12% 0.82 0.82 0.781 18,075
Oct 07 2020 0.819 0.0129 1.6% 0.7869 0.8364 0.7801 71,249
Oct 06 2020 0.8061 -0.0039 -0.48% 0.81 0.8385 0.773 76,636
Oct 05 2020 0.81 0.0111 1.39% 0.7749 0.81 0.7716 60,539
Oct 02 2020 0.7989 0.036 4.72% 0.71 0.799 0.70 60,851
Oct 01 2020 0.7629 0.0019 0.25% 0.77 0.7899 0.7494 10,421
Sep 30 2020 0.761 0.0022 0.29% 0.76 0.78 0.76 59,519
Sep 29 2020 0.7588 0.0128 1.72% 0.73 0.76 0.7005 74,414
Sep 28 2020 0.746 0.0222 3.07% 0.6802 0.7525 0.6802 42,023
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.