Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sparta Commercial Services Inc (OP: SRCO )

0.0933 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 1.200 1.200 1.110 1.110 0 -0.14(-11.20%)
Feb 27, 2014 1.120 1.250 1.120 1.250 72,220 +0.13(+11.61%)
Feb 26, 2014 1.135 1.150 1.060 1.120 14,000 -0.03(-2.61%)
Feb 25, 2014 1.125 1.150 1.100 1.150 11,900 -0.03(-2.54%)
Feb 24, 2014 1.180 1.180 1.100 1.180 5,600 +0.02(+1.72%)
Feb 21, 2014 1.160 1.160 1.100 1.160 0 -0.04(-3.33%)
Feb 20, 2014 1.010 1.200 1.000 1.200 49,657 +0.15(+14.29%)
Feb 19, 2014 1.050 1.070 0.9700 1.050 42,050 -0.10(-8.70%)
Feb 18, 2014 1.100 1.200 0.9650 1.150 19,832 -0.13(-10.16%)
Feb 14, 2014 1.280 1.280 1.280 0 -0.02(-1.54%)
Feb 13, 2014 1.330 1.330 1.250 1.300 35,010 -0.02(-1.52%)
Feb 12, 2014 1.250 1.320 1.250 1.320 23,459 +0.06(+4.76%)
Feb 11, 2014 1.250 1.260 1.170 1.260 11,051 +0.01(+0.80%)
Feb 10, 2014 1.330 1.330 1.250 1.250 6,808 -0.07(-5.30%)
Feb 07, 2014 1.170 1.320 1.170 1.320 0 +0.07(+5.60%)
Feb 06, 2014 1.250 1.250 1.250 1.250 11,200 +0.00(+0.00%)
Feb 05, 2014 1.300 1.300 1.180 1.250 28,701 +0.00(+0.00%)
Feb 04, 2014 1.300 1.300 1.240 1.250 26,693 -0.06(-4.58%)
Feb 03, 2014 1.250 1.310 1.200 1.310 82,342 +0.06(+4.80%)
Jan 31, 2014 1.180 1.250 1.180 1.250 0 -0.04(-3.10%)
Jan 30, 2014 1.250 1.290 1.200 1.290 33,636 +0.04(+3.20%)
Jan 29, 2014 1.200 1.250 1.180 1.250 17,800 +0.02(+1.63%)
Jan 28, 2014 1.245 1.250 1.180 1.230 38,127 +0.00(+0.00%)
Jan 27, 2014 1.200 1.230 1.150 1.230 38,578 -0.02(-1.60%)
Jan 24, 2014 1.156 1.250 1.156 1.250 0 +0.09(+7.76%)
Jan 23, 2014 1.250 1.250 1.090 1.160 17,050 -0.04(-3.33%)
Jan 22, 2014 1.040 1.250 1.040 1.200 57,750 +0.19(+18.81%)
Jan 21, 2014 1.150 1.150 0.9100 1.010 38,671 -0.08(-7.34%)
Jan 17, 2014 1.090 1.090 1.090 0 +0.12(+12.37%)
Jan 16, 2014 0.9000 1.000 0.9000 0.9700 35,342 +0.02(+2.11%)
Jan 15, 2014 0.9200 0.9500 0.8700 0.9500 36,700 +0.04(+4.40%)
Jan 14, 2014 0.8600 1.000 0.8600 0.9100 37,075 +0.03(+3.41%)
Jan 13, 2014 0.8100 0.8800 0.8100 0.8800 43,918 +0.05(+6.02%)
Jan 10, 2014 0.7800 0.8300 0.7500 0.8300 69,638 +0.05(+6.41%)
Jan 09, 2014 0.6751 0.8000 0.6751 0.7800 78,767 +0.03(+4.00%)
Jan 08, 2014 0.6461 0.7600 0.6461 0.7500 26,722 -0.01(-1.32%)
Jan 07, 2014 0.7600 0.7800 0.6440 0.7600 38,385 -0.04(-5.00%)
Jan 06, 2014 0.7500 0.8100 0.7500 0.8000 45,334 +0.01(+1.27%)
Jan 03, 2014 0.7500 0.7900 0.7500 0.7900 0 +0.04(+5.33%)
Jan 02, 2014 0.7000 0.7500 0.7000 0.7500 28,186 +0.05(+7.14%)
Dec 31, 2013 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Dec 30, 2013 0.6750 0.6750 0.6400 0.6600 38,000 +0.01(+1.54%)
Dec 27, 2013 0.7000 0.7400 0.6120 0.6500 23,002 -0.10(-13.32%)
Dec 26, 2013 0.7000 0.7500 0.6522 0.7499 32,000 +0.05(+7.13%)
Dec 24, 2013 0.6500 0.7000 0.6500 0.7000 15,500 +0.00(+0.00%)
Dec 23, 2013 0.6300 0.7000 0.6300 0.7000 61,328 +0.06(+10.24%)
Dec 20, 2013 0.6000 0.6350 0.5800 0.6350 0 +0.04(+5.83%)
Dec 19, 2013 0.6000 0.6300 0.6000 0.6000 36,401 +0.00(+0.00%)
Dec 18, 2013 0.5800 0.6000 0.5800 0.6000 5,126 +0.00(+0.00%)
Dec 17, 2013 0.6300 0.6300 0.5550 0.6000 25,380 -0.02(-3.23%)
Dec 16, 2013 0.6117 0.6200 0.6000 0.6200 47,067 +0.01(+1.22%)
Dec 13, 2013 0.6200 0.6200 0.6000 0.6125 0 -0.00(-0.41%)
Dec 12, 2013 0.5700 0.6150 0.5700 0.6150 36,613 +0.07(+11.84%)
Dec 11, 2013 0.5500 0.5500 0.4751 0.5499 4,826 -0.04(-6.80%)
Dec 10, 2013 0.6000 0.6150 0.5900 0.5900 41,100 -0.01(-1.67%)
Dec 09, 2013 0.6000 0.6100 0.6000 0.6000 59,685 +0.00(+0.00%)
Dec 06, 2013 0.5900 0.6000 0.5850 0.6000 60,330 -0.01(-1.64%)
Dec 05, 2013 0.5800 0.6100 0.5800 0.6100 49,000 +0.04(+6.09%)
Dec 04, 2013 0.5499 0.5800 0.5201 0.5750 42,600 +0.02(+3.60%)
Dec 03, 2013 0.5500 0.5550 0.5150 0.5550 17,968 +0.03(+6.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.