SGRP

Spar Historical Data

SGRP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 0.8048 -0.0051 -0.63% 0.80 0.8091 0.7802 23,706
Oct 19 2020 0.8099 -0.0001 -0.01% 0.81 0.81 0.780201 69,401
Oct 16 2020 0.81 0.0007 0.09% 0.7852 0.81 0.7852 9,717
Oct 15 2020 0.8093 -0.0056 -0.69% 0.815 0.815 0.7772 1,907
Oct 14 2020 0.8149 0.0099 1.23% 0.7971 0.8149 0.775 18,898
Oct 13 2020 0.805 0.0133 1.68% 0.7905 0.815 0.774 115,787
Oct 12 2020 0.7917 -0.0262 -3.2% 0.7872 0.815 0.7871 10,704
Oct 09 2020 0.8179 -0.0001 -0.01% 0.817 0.819899 0.7831 7,459
Oct 08 2020 0.818 -0.001 -0.12% 0.82 0.82 0.781 18,075
Oct 07 2020 0.819 0.00 +0.00% 0.7869 0.8364 0.7801 0
Oct 07 2020 0.819 0.0129 1.6% 0.7869 0.8364 0.7801 71,249
Oct 06 2020 0.8061 -0.0039 -0.48% 0.81 0.8385 0.773 76,636
Oct 05 2020 0.81 0.0111 1.39% 0.7749 0.81 0.7716 60,539
Oct 02 2020 0.7989 0.036 4.72% 0.71 0.799 0.70 60,851
Oct 01 2020 0.7629 0.0019 0.25% 0.77 0.7899 0.7494 10,421
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 07 2020 0.818 0.00 +0.00% 0.8396 0.870249 0.8101 0
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
Aug 31 2020 0.8511 0.0087 1.03% 0.841 0.88 0.8122 235,006
Aug 28 2020 0.8424 -0.0889 -9.55% 0.90 0.9313 0.8424 361,261
Aug 27 2020 0.9313 -0.0787 -7.79% 1.00 1.01 0.925 120,651
Aug 26 2020 1.01 -0.13 -11.4% 1.07 1.1001 1.01 331,286
Aug 25 2020 1.14 0.21 22.32% 0.942 1.15 0.932 1,432,158
Aug 24 2020 0.932 -0.108 -10.38% 0.921 1.07 0.60 759,925
Aug 21 2020 1.04 0.17 19.91% 0.8668 1.08 0.841 927,628
Aug 20 2020 0.8673 -0.0025 -0.29% 0.8598 0.91 0.8392 125,802
Aug 19 2020 0.8698 0.0084 0.98% 0.8641 0.8798 0.855 42,775
Aug 18 2020 0.8614 0.0314 3.78% 0.84 0.8865 0.8101 216,299
Aug 17 2020 0.83 -0.0804 -8.83% 0.885 0.89 0.7611 88,108
Aug 14 2020 0.9104 -0.0065 -0.71% 0.9163 0.93 0.8764 51,601
Aug 13 2020 0.9169 -0.0132 -1.42% 0.9378 0.9378 0.88 45,762
Aug 12 2020 0.9301 0.0001 0.01% 0.9242 0.9681 0.8245 203,666
Aug 11 2020 0.93 -0.0402 -4.14% 0.9689 0.9699 0.93 84,098
Aug 10 2020 0.9702 0.02 2.1% 0.93 0.9994 0.9211 285,342
Aug 07 2020 0.9502 -0.0219 -2.25% 0.98 0.98 0.9306 267,672
Aug 06 2020 0.9721 -0.0379 -3.75% 1.01 1.02 0.9006 721,504
Aug 05 2020 1.01 0.00 0.0% 1.03 1.05 0.961 216,493
Aug 04 2020 1.01 -0.05 -4.72% 1.05 1.0992 1.00 340,867
Aug 03 2020 1.06 0.04 3.92% 1.11 1.32 0.9212 970,078
Jul 31 2020 1.02 0.01 0.99% 1.02 1.14 0.9001 1,075,525
Jul 30 2020 1.01 0.04 4.23% 0.99 1.10 0.865 558,227
Jul 29 2020 0.969 -0.161 -14.25% 1.05 1.26 0.8611 1,618,096
Jul 28 2020 1.13 0.31 37.82% 0.812 1.18 0.7951 1,896,954
Jul 27 2020 0.8199 0.0498 6.47% 0.7674 0.82 0.7649 145,832
Jul 24 2020 0.7701 -0.01253 -1.6% 0.7664 0.7899 0.7618 14,248
Jul 23 2020 0.78263 -0.00737 -0.93% 0.7899 0.79 0.7608 4,894
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:20201021 05:33:26