1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Spar Group Inc (SGRP)
  7. Historical

SGRP

Spar Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.02 -1.46% 1.35 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.35 1.30 1.355 1.32 1.37
more quote information »

SGRP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.371.471.301.37136,803-0.02-1.46%
1 Month1.551.71991.301.55251,580-0.20-12.9%
3 Months1.631.71991.301.52177,046-0.28-17.18%
6 Months1.553.861.232.111,226,790-0.20-12.9%
1 Year0.89783.860.87052.00752,2250.452250.37%
3 Years0.78213.860.45011.80308,0940.567972.61%
5 Years1.04893.860.45011.78228,4870.301128.71%

SGRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 1.32 -0.05 -3.65% 1.35 1.355 1.30 154,640
Dec 01 2021 1.37 0.00 0.0% 1.37 1.47 1.35 219,785
Nov 30 2021 1.37 0.02 1.48% 1.35 1.38 1.315 197,777
Nov 29 2021 1.35 -0.01 -0.74% 1.36 1.38 1.33 89,877
Nov 26 2021 1.36 -0.03 -2.16% 1.37 1.39 1.32 39,771
Nov 24 2021 1.39 0.02 1.46% 1.37 1.4004 1.30 61,715
Nov 23 2021 1.37 0.02 1.48% 1.35 1.40 1.3101 247,473
Nov 22 2021 1.35 0.00 0.0% 1.36 1.39 1.32 123,520
Nov 19 2021 1.35 -0.05 -3.57% 1.40 1.41 1.30 181,941
Nov 18 2021 1.40 -0.07 -4.76% 1.46 1.4992 1.3841 170,090
Nov 17 2021 1.47 -0.01 -0.34% 1.47 1.477 1.42 80,495
Nov 16 2021 1.475 -0.01 -0.34% 1.49 1.52 1.45 84,833
Nov 15 2021 1.48 -0.01 -0.67% 1.48 1.50 1.45 134,295
Nov 12 2021 1.49 0.00 0.0% 1.49 1.60 1.44 100,588
Nov 11 2021 1.49 -0.01 -0.67% 1.49 1.50 1.42 158,937
Nov 10 2021 1.50 -0.05 -3.23% 1.53 1.54 1.45 165,185
Nov 09 2021 1.55 -0.10 -6.06% 1.59 1.65 1.54 237,951
Nov 08 2021 1.65 -0.06 -3.51% 1.693 1.70 1.6227 193,485
Nov 05 2021 1.71 0.07 4.27% 1.65 1.7199 1.53 593,355
Nov 04 2021 1.64 0.08 5.13% 1.55 1.65 1.53 1,698,945
Nov 03 2021 1.56 0.02 1.3% 1.55 1.615 1.49 111,734
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.