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 (%)
May 30, 2014 0.7400 0.8000 0.7300 0.7900 4,623 +0.02(+2.60%)
May 29, 2014 0.7500 0.7900 0.7500 0.7700 14,837 -0.02(-2.53%)
May 27, 2014 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 23, 2014 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
May 22, 2014 0.8000 0.8000 0.8000 0.8000 22,546 -0.03(-4.19%)
May 21, 2014 0.8100 0.8350 0.7900 0.8350 47,733 +0.01(+1.22%)
May 20, 2014 0.8500 0.8500 0.7372 0.8249 20,036 -0.07(-7.73%)
May 19, 2014 0.8940 0.8940 0.8940 0.8940 1,000 -0.00(-0.11%)
May 16, 2014 0.8600 0.8950 0.8200 0.8950 5,100 -0.02(-1.65%)
May 15, 2014 0.9000 0.9200 0.8700 0.9100 4,590 +0.01(+1.11%)
May 14, 2014 1.020 1.020 0.7000 0.9000 93,452 -0.08(-8.16%)
May 13, 2014 1.010 1.050 0.9300 0.9800 49,590 -0.03(-2.97%)
May 12, 2014 1.100 1.100 1.010 1.010 11,080 -0.08(-7.34%)
May 09, 2014 1.110 1.130 1.070 1.090 13,725 -0.03(-2.68%)
May 08, 2014 1.050 1.120 1.050 1.120 10,370 -0.02(-1.75%)
May 07, 2014 1.160 1.160 1.140 1.140 2,551 -0.04(-3.39%)
May 06, 2014 1.180 1.180 1.180 1.180 10,000 -0.04(-3.28%)
May 05, 2014 1.200 1.230 1.150 1.220 18,171 +0.01(+0.83%)
May 02, 2014 1.180 1.210 1.175 1.210 30,564 -0.03(-2.41%)
May 01, 2014 1.180 1.240 1.160 1.240 5,690 +0.06(+5.08%)
Apr 30, 2014 1.150 1.180 1.150 1.180 13,110 +0.00(+0.00%)
Apr 28, 2014 1.180 1.180 1.180 0 -0.01(-0.84%)
Apr 25, 2014 1.110 1.190 1.110 1.190 9,400 +0.04(+3.48%)
Apr 24, 2014 1.160 1.200 1.150 1.150 21,400 -0.04(-3.36%)
Apr 23, 2014 1.095 1.200 1.080 1.190 36,088 +0.09(+8.18%)
Apr 22, 2014 1.100 1.100 1.100 1.100 4,725 -0.05(-4.35%)
Apr 21, 2014 1.140 1.170 1.140 1.150 9,876 +0.00(+0.00%)
Apr 17, 2014 1.150 1.150 1.150 0 -0.10(-8.00%)
Apr 16, 2014 1.190 1.250 1.050 1.250 61,557 +0.05(+4.17%)
Apr 15, 2014 1.000 1.200 1.000 1.200 33,551 +0.16(+15.38%)
Apr 14, 2014 0.9800 1.050 0.9800 1.040 26,909 +0.06(+6.12%)
Apr 11, 2014 0.8400 1.000 0.8400 0.9800 0 +0.05(+5.38%)
Apr 10, 2014 0.9300 0.9300 0.9300 0.9300 1,000 -0.02(-2.11%)
Apr 09, 2014 0.9799 0.9799 0.9500 0.9500 12,025 -0.03(-3.53%)
Apr 08, 2014 0.9500 0.9848 0.9000 0.9848 15,600 -0.03(-2.50%)
Apr 07, 2014 0.9600 1.020 0.9600 1.010 20,500 -0.01(-0.98%)
Apr 04, 2014 1.018 1.020 1.000 1.020 0 +0.02(+2.00%)
Apr 03, 2014 1.040 1.040 1.000 1.000 8,500 -0.11(-9.91%)
Apr 02, 2014 1.130 1.130 1.110 1.110 12,400 -0.03(-2.63%)
Apr 01, 2014 1.050 1.140 1.000 1.140 80,599 +0.09(+8.57%)
Mar 31, 2014 1.000 1.050 1.000 1.050 19,000 +0.05(+5.00%)
Mar 28, 2014 1.000 1.000 1.000 1.000 0 -0.04(-3.85%)
Mar 27, 2014 1.060 1.060 1.000 1.040 9,166 -0.06(-5.45%)
Mar 26, 2014 1.010 1.100 1.010 1.100 33,224 +0.08(+7.84%)
Mar 25, 2014 1.100 1.100 1.000 1.020 21,700 -0.08(-7.27%)
Mar 24, 2014 1.110 1.110 1.000 1.100 15,400 -0.09(-7.56%)
Mar 21, 2014 1.170 1.190 1.110 1.190 0 +0.01(+0.85%)
Mar 20, 2014 1.100 1.200 1.100 1.180 48,687 +0.13(+12.38%)
Mar 19, 2014 1.150 1.150 0.9700 1.050 8,825 -0.05(-4.55%)
Mar 18, 2014 1.200 1.200 1.100 1.100 18,725 -0.22(-16.67%)
Mar 17, 2014 1.340 1.340 1.200 1.320 5,380 +0.00(+0.00%)
Mar 14, 2014 1.300 1.320 1.200 1.320 0 +0.00(+0.00%)
Mar 13, 2014 1.250 1.320 1.250 1.320 34,876 +0.12(+10.00%)
Mar 12, 2014 1.210 1.300 1.195 1.200 56,674 +0.00(+0.00%)
Mar 11, 2014 1.200 1.200 1.200 1.200 130 -0.09(-6.98%)
Mar 10, 2014 1.280 1.290 1.280 1.290 17,500 +0.01(+0.78%)
Mar 07, 2014 1.270 1.280 1.210 1.280 0 +0.01(+0.79%)
Mar 06, 2014 1.250 1.270 1.240 1.270 25,459 +0.00(+0.00%)
Mar 05, 2014 1.230 1.270 1.200 1.270 44,337 +0.03(+2.42%)
Mar 04, 2014 1.190 1.250 1.120 1.240 19,957 +0.05(+4.20%)
Mar 03, 2014 1.180 1.190 1.150 1.190 25,363 +0.08(+7.21%)
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%)
Dec 02, 2013 0.5650 0.5650 0.5201 0.5201 4,618 -0.08(-13.32%)
Nov 29, 2013 0.5501 0.6000 0.5501 0.6000 8,882 +0.00(+0.00%)
Nov 27, 2013 0.6000 0.6000 0.6000 0.6000 6,000 -0.01(-1.64%)
Nov 26, 2013 0.5501 0.6100 0.5501 0.6100 10,500 +0.01(+1.67%)
Nov 25, 2013 0.6200 0.6200 0.5301 0.6000 24,400 -0.02(-3.23%)
Nov 22, 2013 0.6090 0.6200 0.6000 0.6200 23,870 +0.02(+3.33%)
Nov 21, 2013 0.5900 0.6100 0.5900 0.6000 37,652 +0.01(+1.69%)
Nov 20, 2013 0.5700 0.5900 0.5500 0.5900 71,952 +0.03(+4.42%)
Nov 19, 2013 0.5300 0.5700 0.5100 0.5650 55,733 +0.03(+6.60%)
Nov 18, 2013 0.5300 0.5300 0.5300 0.5300 4,833 +0.00(+0.00%)
Nov 15, 2013 0.5000 0.5300 0.5000 0.5300 4,500 +0.01(+1.92%)
Nov 14, 2013 0.4800 0.5300 0.4800 0.5200 36,705 +0.03(+6.12%)
Nov 12, 2013 0.4900 0.4900 0.4900 0.4900 8,165 -0.01(-2.00%)
Nov 11, 2013 0.4770 0.5000 0.4770 0.5000 20,000 +0.00(+0.00%)
Nov 07, 2013 0.5000 0.5000 0.5000 0 +0.01(+2.06%)
Nov 06, 2013 0.4988 0.4988 0.4899 0.4899 4,485 +0.03(+6.48%)
Nov 05, 2013 0.5400 0.5500 0.4600 0.4601 56,000 +0.01(+2.24%)
Nov 04, 2013 0.4500 0.4500 0.4500 0.4500 2,500 -0.03(-6.25%)
Nov 01, 2013 0.4800 0.4800 0.4800 0.4800 3,500 -0.02(-4.00%)
Oct 31, 2013 0.5400 0.5401 0.5000 0.5000 21,937 +0.01(+2.04%)
Oct 30, 2013 0.5100 0.5300 0.4900 0.4900 16,064 +0.07(+16.39%)
Oct 29, 2013 0.4580 0.4800 0.4210 0.4210 11,128 -0.04(-8.48%)
Oct 28, 2013 0.4100 0.4600 0.4100 0.4600 968 +0.00(+0.00%)
Oct 24, 2013 0.4600 0.4600 0.4600 0.4600 0 -0.05(-9.80%)
Oct 22, 2013 0.5100 0.5100 0.5100 0 +0.09(+21.43%)
Oct 21, 2013 0.5000 0.5000 0.4200 0.4200 8,550 -0.08(-16.00%)
Oct 18, 2013 0.4395 0.5300 0.4350 0.5000 38,270 +0.09(+21.95%)
Oct 17, 2013 0.4500 0.4500 0.4100 0.4100 13,600 -0.04(-8.89%)
Oct 15, 2013 0.4500 0.4500 0.4500 0 -0.08(-15.09%)
Oct 14, 2013 0.4001 0.5300 0.4001 0.5300 7,500 -0.04(-7.02%)
Oct 10, 2013 0.5700 0.5700 0.5700 0 +0.10(+21.28%)
Oct 09, 2013 0.4700 0.4700 0.4000 0.4700 9,000 -0.04(-8.02%)
Oct 07, 2013 0.5110 0.5110 0.5110 0 -0.05(-8.75%)
Oct 04, 2013 0.5000 0.5600 0.5000 0.5600 5,000 +0.00(+0.00%)
Oct 01, 2013 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Sep 27, 2013 0.5500 0.5500 0.4500 0.5200 12,269 -0.05(-8.77%)
Sep 26, 2013 0.5200 0.5700 0.5200 0.5700 40,833 +0.02(+3.64%)
Sep 25, 2013 0.5100 0.5500 0.3700 0.5500 28,382 -0.04(-6.78%)
Sep 23, 2013 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Sep 20, 2013 0.5600 0.6000 0.5600 0.6000 8,591 +0.03(+5.26%)
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.