SGRP

Spar Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.10 8.13% 1.33 19:02:12
Open Price Low Price High Price Close Price Prev Close
1.26 1.21 1.38 1.35 1.23
more quote information »

SGRP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.261.381.181.2275,7100.075.56%
1 Month1.011.550.9651.18509,9300.3231.68%
3 Months0.7521.550.72051.13192,3850.57876.86%
6 Months0.791.550.601.01239,2880.5468.35%
1 Year1.191.550.550.9895388140,9750.1411.76%
3 Years1.401.950.45011.0488,404-0.07-5.0%
5 Years0.94253.750.45011.3186,0430.387541.11%

SGRP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 1.35 0.12 9.76% 1.26 1.38 1.21 185,788
Jan 20 2021 1.23 -0.01 -0.81% 1.26 1.27 1.22 78,477
Jan 19 2021 1.24 0.04 3.33% 1.20 1.25 1.20 30,792
Jan 15 2021 1.20 -0.02 -1.64% 1.20 1.26 1.18 64,650
Jan 14 2021 1.22 -0.02 -1.61% 1.26 1.26 1.20 128,919
Jan 13 2021 1.24 0.02 1.64% 1.24 1.29 1.22 318,078
Jan 12 2021 1.22 0.03 2.52% 1.21 1.24 1.17 261,109
Jan 11 2021 1.19 -0.03 -2.46% 1.18 1.22 1.17 289,113
Jan 08 2021 1.22 -0.07 -5.43% 1.22 1.25 1.17 316,397
Jan 07 2021 1.29 0.14 12.17% 1.28 1.30 1.1382 1,547,867
Jan 06 2021 1.15 0.02 1.77% 1.19 1.21 1.13 1,665,026
Jan 05 2021 1.13 0.07 6.6% 1.06 1.16 1.05 141,227
Jan 04 2021 1.06 -0.09 -7.83% 1.17 1.18 1.0127 259,107
Dec 31 2020 1.15 0.14 14.17% 1.02 1.55 0.999 3,466,246
Dec 30 2020 1.0073 0.01 0.73% 0.9892 1.03 0.965 64,804
Dec 29 2020 1.00 -0.02 -1.96% 1.02 1.02 0.9859 26,141
Dec 28 2020 1.02 -0.01 -0.97% 1.03 1.03 1.01 8,555
Dec 24 2020 1.03 0.01 0.98% 1.01 1.03 1.01 2,300
Dec 23 2020 1.02 -0.01 -0.97% 1.03 1.03 1.00 6,965
Dec 22 2020 1.03 0.03 3.0% 1.01 1.03 1.00 9,782
See More Historical Prices ยป
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:20210122 01:11:26