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

Sparta Commercial Services Inc (OP: SRCO )

0.1030 +0.0010 (+0.98%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 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%)
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.