Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Spar Group (SGRP) Historical Prices

SGRP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.680.690.680.680.68-0.44%4,5540.09
Oct 29, 20260.670.700.590.680.68+1.94%2,6220.05
Oct 28, 20260.670.700.670.670.67-4.29%6670.01
Oct 27, 20260.640.700.620.700.70+7.69%38,4850.70
Oct 26, 20260.650.660.640.650.65-1.52%00.00
Oct 23, 20260.620.660.600.660.66+1.54%26,6510.47
Oct 22, 20260.600.650.600.650.65-4.41%17,5020.29
Oct 21, 20260.620.720.620.680.68+8.80%5,3400.08
Oct 20, 20260.630.650.600.630.63-3.85%00.00
Oct 19, 20260.620.650.600.650.65+0.00%4,6040.03
Oct 16, 20260.630.650.620.650.65+0.00%9,0100.06
Oct 15, 20260.650.670.600.650.65-0.76%66,1760.39
Oct 14, 20260.650.700.610.660.66-3.68%34,1640.19
Oct 13, 20260.630.680.630.680.68+0.00%4,2750.02
Oct 12, 20260.630.690.630.680.68+2.72%3,4970.02
Oct 09, 20260.660.700.630.660.66+0.00%00.00
Oct 08, 20260.660.700.630.660.66-2.65%00.00
Oct 07, 20260.640.680.640.680.68+0.89%4,5490.02
Oct 06, 20260.670.720.630.670.67+0.60%00.00
Oct 05, 20260.630.680.630.670.67+0.00%8,0850.04
Oct 02, 20260.680.680.660.670.67+0.00%18,2530.09
Oct 01, 20260.650.700.630.670.67-4.15%57,5470.29
Sep 30, 20260.700.700.700.700.70+4.48%2110.00
Sep 29, 20260.610.690.610.670.67+2.14%5,3030.03
Sep 28, 20260.660.700.610.660.66-4.93%00.00
Sep 25, 20260.680.700.680.690.69+5.19%36,6130.18
Sep 24, 20260.660.700.610.660.66-4.93%00.00
Sep 23, 20260.610.690.610.690.69-0.43%5,1380.03
Sep 22, 20260.630.710.630.690.69-3.76%3,5240.02
Sep 21, 20260.640.720.640.720.72+5.74%7210.00
Sep 18, 20260.660.680.660.680.68-0.15%5300.00
Sep 17, 20260.600.700.600.680.68+2.41%38,2790.18
Sep 16, 20260.670.690.640.670.67-2.21%00.00
Sep 15, 20260.630.690.630.680.68+0.00%4,1870.02
Sep 14, 20260.650.680.650.680.68+1.04%8790.00
Sep 11, 20260.680.710.590.670.67-2.46%168,7650.80
Sep 10, 20260.690.690.690.690.69+0.00%21,0260.10
Sep 09, 20260.670.700.670.690.69-1.43%90,5860.43
Sep 08, 20260.720.720.680.700.70-2.64%116,4470.55
Sep 07, 20260.690.720.620.720.72+0.00%00.00
Sep 04, 20260.690.720.620.720.72+2.71%332,6691.58
Sep 03, 20260.700.700.680.700.70+3.70%70,2230.33
Sep 02, 20260.670.680.670.680.68-0.59%146,8200.70
Sep 01, 20260.690.700.670.680.68-0.88%46,9230.22
Aug 31, 20260.680.690.680.690.69+0.88%143,6170.67
Aug 28, 20260.670.690.670.680.68-0.15%13,2330.06
Aug 27, 20260.680.680.640.680.68+0.59%205,4460.97
Aug 26, 20260.640.680.640.680.68-1.17%455,4042.21
Aug 25, 20260.650.690.640.680.68+3.32%54,9190.27
Aug 24, 20260.640.680.600.660.66+2.32%192,3570.94