Spar Historical Data - SGRP

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 1.18 0.00 0.00 0.00 1.18 07:00:01
more quote information »

SGRP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.191.211.151.2023,913-0.01-0.84%
1 Month1.341.371.061.1955,393-0.16-11.94%
3 Months1.131.381.01011.2075,1940.054.42%
6 Months0.751.380.71021.1273,2330.4357.33%
1 Year0.57281.380.550.947639760,5360.6072106.01%
3 Years1.033.750.45011.5089,8720.1514.56%
5 Years1.47223.750.45011.4759,010-0.2922-19.85%

SGRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 1.20 0.00 0.23% 1.21 1.21 1.1701 11,604
Jan 23 2020 1.1973 0.00 -0.23% 1.18 1.1973 1.15 38,763
Jan 22 2020 1.20 0.00 0.0% 1.20 1.20 1.19 27,949
Jan 21 2020 1.20 0.00 0.42% 1.19 1.20 1.19 17,336
Jan 17 2020 1.195 0.00 0.41% 1.19 1.20 1.181 14,719
Jan 16 2020 1.1901 0.02 1.29% 1.18 1.20 1.16 36,373
Jan 15 2020 1.175 -0.02 -1.26% 1.16 1.19 1.15 21,866
Jan 14 2020 1.19 0.05 4.39% 1.1451 1.19 1.1302 55,267
Jan 13 2020 1.14 0.02 1.76% 1.09 1.15 1.0827 83,561
Jan 10 2020 1.1203 0.01 0.93% 1.13 1.15 1.1001 12,135
Jan 09 2020 1.11 -0.05 -4.31% 1.151 1.17 1.06 128,839
Jan 08 2020 1.16 -0.02 -1.69% 1.15 1.178 1.15 31,806
Jan 07 2020 1.18 0.01 1.29% 1.17 1.18 1.11 42,840
Jan 06 2020 1.165 -0.02 -1.27% 1.18 1.18 1.12 32,593
Jan 03 2020 1.18 -0.08 -6.35% 1.20 1.21 1.0754 230,503
Jan 02 2020 1.26 -0.06 -4.55% 1.30 1.3163 1.24 85,309
Dec 31 2019 1.32 -0.01 -0.65% 1.35 1.35 1.29 43,215
Dec 30 2019 1.3286 -0.01 -0.85% 1.34 1.37 1.29 94,940
Dec 27 2019 1.34 0.01 0.95% 1.34 1.36 1.2812 44,101
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.