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 | -0.355 | -18.2989690722 | 1.94 | 1.94 | 1.56 | 79012 | 1.69679839 | CS |
| 4 | -0.425 | -21.144278607 | 2.01 | 2.0599 | 1.56 | 66915 | 1.89462122 | CS |
| 12 | -0.695 | -30.4824561404 | 2.28 | 2.28 | 1.56 | 104736 | 1.8863315 | CS |
| 26 | 0.005 | 0.316455696203 | 1.58 | 2.48 | 1.42 | 150756 | 2.22058367 | CS |
| 52 | 0.585 | 58.5 | 1 | 3.12 | 0.9696 | 210747 | 1.95751225 | CS |
| 156 | 0.285 | 21.9230769231 | 1.3 | 3.12 | 0.7 | 85906 | 1.83842324 | CS |
| 260 | 0.355 | 28.8617886179 | 1.23 | 3.86 | 0.55 | 228331 | 1.85267988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.585 | -0.01 | -0.63 | 1.6 | 1.62 | 1.58 | 45766 |
| 1740526500 | 1.595 | -0.12 | -6.73 | 1.7 | 1.71 | 1.56 | 167868 |
| 1740440100 | 1.71 | -0.11 | -6.04 | 1.81 | 1.84 | 1.7 | 116516 |
| 1740180900 | 1.82 | -0.04 | -2.15 | 1.92 | 1.92 | 1.81 | 62792 |
| 1740094500 | 1.86 | 0 | 0.00 | 1.87 | 1.9199 | 1.85 | 9737 |
| 1740008100 | 1.86 | -0.07 | -3.63 | 1.94 | 1.94 | 1.83 | 38145 |
| 1739921700 | 1.93 | -0.02 | -1.03 | 1.97 | 1.97 | 1.93 | 90244 |
| 1739576100 | 1.95 | -0.03 | -1.52 | 1.97 | 1.975 | 1.93 | 84860 |
| 1739489700 | 1.98 | -0.02 | -1.00 | 1.99 | 2.0099999 | 1.96 | 121349 |
| 1739403300 | 2 | 0.01 | 0.50 | 1.96 | 2.02 | 1.96 | 116110 |
| 1739316900 | 1.99 | 0 | 0.00 | 2 | 2.0099999 | 1.98 | 35046 |
| 1739230500 | 1.99 | 0.01 | 0.51 | 2.0299999 | 2.0299999 | 1.96 | 57759 |
| 1738971300 | 1.98 | -0.06 | -2.94 | 2.0299999 | 2.0299999 | 1.92 | 105518 |
| 1738884900 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.0599 | 2 | 30683 |
| 1738798500 | 2.0299999 | 0.04 | 2.01 | 2.02 | 2.04 | 1.993 | 45004 |
| 1738712100 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0485 | 1.98 | 56433 |
| 1738625700 | 1.99 | -0.02 | -1.00 | 1.98 | 2.0099999 | 1.98 | 53811 |
| 1738366500 | 2.0099999 | 0.03 | 1.52 | 1.9705 | 2.025 | 1.952 | 30774 |
| 1738280100 | 1.98 | -0.04 | -1.98 | 2 | 2.0501 | 1.97 | 23166 |
| 1738193700 | 2.02 | 0.06 | 3.06 | 2.0099999 | 2.02 | 1.98 | 25569 |
| 1738107300 | 1.96 | 0.01 | 0.51 | 1.93 | 2.1 | 1.93 | 98429 |
| 1738020900 | 1.95 | -0.02 | -1.02 | 1.96 | 1.98 | 1.95 | 31930 |
| 1737761700 | 1.97 | 0.03 | 1.55 | 1.96 | 1.98 | 1.93 | 60371 |
| 1737675300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1737588900 | 1.94 | 0.1 | 5.43 | 1.85 | 1.97 | 1.85 | 98735 |
| 1737502500 | 1.84 | 0.01 | 0.55 | 1.83 | 1.87 | 1.83 | 59405 |
| 1737156900 | 1.83 | -0.02 | -1.08 | 1.84 | 1.8688 | 1.8 | 116845 |
| 1737070500 | 1.85 | 0.02 | 1.09 | 1.88 | 1.89 | 1.82 | 154517 |
| 1736984100 | 1.83 | 0.05 | 2.81 | 1.77 | 1.83 | 1.72 | 279678 |
| 1736897700 | 1.78 | -0.05 | -2.73 | 1.85 | 1.85 | 1.77 | 52459 |
| 1736811300 | 1.83 | -0.06 | -3.17 | 1.9 | 1.9 | 1.82 | 28283 |
| 1736552100 | 1.89 | 0.01 | 0.53 | 1.88 | 1.9 | 1.84 | 80260 |
| 1736379300 | 1.88 | -0.04 | -2.08 | 1.92 | 1.92 | 1.88 | 34715 |
| 1736292900 | 1.92 | 0 | 0.00 | 1.92 | 1.94 | 1.91 | 35728 |
| 1736206500 | 1.92 | -0.03 | -1.54 | 1.95 | 1.965 | 1.91 | 39758 |
| 1735947300 | 1.95 | -0.02 | -1.02 | 1.96 | 1.97 | 1.91 | 25952 |
| 1735860900 | 1.97 | 0.03 | 1.55 | 1.98 | 1.98 | 1.91 | 43398 |
| 1735688100 | 1.94 | 0.06 | 3.19 | 1.92 | 1.95 | 1.8803 | 71366 |
| 1735601700 | 1.88 | -0.03 | -1.57 | 1.92 | 1.93 | 1.86 | 93211 |
| 1735342500 | 1.91 | 0.03 | 1.60 | 1.91 | 1.92 | 1.86 | 19154 |
| 1735256100 | 1.88 | 0.02 | 1.08 | 1.85 | 1.89 | 1.85 | 9353 |
| 1735077840 | 1.86 | -0.07 | -3.63 | 1.93 | 1.93 | 1.86 | 72823 |
| 1734996900 | 1.93 | -0.02 | -1.03 | 1.99 | 1.99 | 1.91 | 59178 |
| 1734737700 | 1.95 | 0.1 | 5.41 | 1.85 | 1.95 | 1.82 | 63531 |
| 1734651300 | 1.85 | -0.03 | -1.60 | 1.88 | 1.905 | 1.85 | 66956 |
| 1734564900 | 1.88 | -0.01 | -0.53 | 1.91 | 1.91 | 1.88 | 52980 |
| 1734478500 | 1.89 | 0 | 0.00 | 1.88 | 1.91 | 1.88 | 53313 |
| 1734392100 | 1.89 | -0.06 | -3.08 | 1.95 | 1.985 | 1.89 | 80712 |
| 1734132900 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.91 | 59762 |
| 1734046500 | 2.0099999 | 0.15 | 8.06 | 2.02 | 2.048 | 1.93 | 487236 |
| 1733960100 | 1.86 | 0.09 | 5.08 | 1.82 | 1.91 | 1.82 | 1143322 |
| 1733873700 | 1.77 | 0 | 0.00 | 1.79 | 1.82 | 1.7 | 318338 |
| 1733787300 | 1.77 | -0.4 | -18.43 | 2.11 | 2.13 | 1.76 | 362258 |
| 1733528100 | 2.17 | -0.04 | -1.81 | 2.25 | 2.25 | 2.14 | 71596 |
| 1733441700 | 2.21 | 0.01 | 0.45 | 2.2 | 2.23 | 2.18 | 20301 |
| 1733355300 | 2.2 | -0.06 | -2.65 | 2.2799999 | 2.2799999 | 2.2 | 38483 |
| 1733268900 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.2799999 | 2.24 | 27750 |
| 1733182500 | 2.24 | 0.01 | 0.45 | 2.24 | 2.25 | 2.19 | 44735 |
| 1732917840 | 2.23 | 0 | 0.00 | 2.23 | 2.2799999 | 2.23 | 9159 |
| 1732750500 | 2.23 | -0.03 | -1.33 | 2.2599999 | 2.2599999 | 2.23 | 21932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
