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
0.0139 1.83% 0.7749 18:01:00
Close Price Low Price High Price Open Price Previous Close
0.7749 0.7494 0.7899 0.77 0.761
more quote information »

SGRP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.670.79890.660.731412887,5750.104915.66%
1 Month0.8460.890.660.765193671,101-0.0711-8.4%
3 Months0.821.320.600.9812201251,159-0.0451-5.5%
6 Months0.661.320.600.9569373135,3180.114917.41%
1 Year1.031.380.551.0098,482-0.2551-24.77%
3 Years1.093.750.45011.38112,785-0.3151-28.91%
5 Years1.4543.750.45011.3674,082-0.6791-46.71%

SGRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 25 2020 0.7238 0.0438 6.44% 0.68 0.7989 0.67495 206,715
Sep 24 2020 0.68 -0.015 -2.16% 0.67 0.71 0.66 55,206
Sep 23 2020 0.695 -0.015 -2.11% 0.7125 0.7125 0.69 16,143
Sep 22 2020 0.71 0.0005 0.07% 0.738 0.738 0.7026 12,987
Sep 21 2020 0.7095 -0.0388 -5.19% 0.73 0.738 0.70 37,596
Sep 18 2020 0.7483 0.0037 0.5% 0.7464 0.758 0.7342 52,110
Sep 17 2020 0.7446 0.0116 1.58% 0.73 0.7579 0.73 10,617
Sep 16 2020 0.733 0.0078 1.08% 0.7309 0.7599 0.7309 27,943
Sep 15 2020 0.7252 -0.0148 -2.0% 0.7551 0.769399 0.7252 47,066
Sep 14 2020 0.74 -0.03 -3.9% 0.72 0.7878 0.7101 51,016
Sep 11 2020 0.77 0.012 1.58% 0.7899 0.7999 0.716 95,053
Sep 10 2020 0.758 -0.014 -1.81% 0.77 0.80 0.758 58,109
Sep 09 2020 0.772 -0.0078 -1.0% 0.7888 0.80 0.762701 30,176
Sep 08 2020 0.7798 -0.0382 -4.67% 0.8101 0.8101 0.76 163,592
Sep 04 2020 0.818 -0.0243 -2.88% 0.8396 0.870249 0.8101 109,262
Sep 03 2020 0.8423 0.0173 2.1% 0.846 0.89 0.8255 225,411
Sep 02 2020 0.825 -0.0362 -4.2% 0.8662 0.8662 0.82 89,504
Sep 01 2020 0.8612 0.0101 1.19% 0.86 0.8733 0.83 82,385
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 23:43:49