Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SPAR Group, Inc. - Common Stock (NQ:SGRP)

0.8550 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	0.8650	0.8655	0.8493	0.8550	93,889	-0.01(-0.59%)
Dec 11, 2025	0.8420	0.8651	0.8420	0.8601	79,417	+0.01(+0.60%)
Dec 10, 2025	0.8501	0.8790	0.8500	0.8550	99,561	-0.01(-0.81%)
Dec 09, 2025	0.8790	0.8790	0.8520	0.8620	56,164	-0.00(-0.28%)
Dec 08, 2025	0.8800	0.8800	0.8600	0.8644	97,438	-0.01(-1.57%)
Dec 05, 2025	0.8999	0.8999	0.8700	0.8782	41,434	+0.00(+0.37%)
Dec 04, 2025	0.8605	0.8999	0.8600	0.8750	114,791	-0.01(-1.46%)
Dec 03, 2025	0.8600	0.8898	0.8505	0.8880	81,877	+0.02(+2.86%)
Dec 02, 2025	0.8810	0.8899	0.8610	0.8633	34,739	-0.02(-2.02%)
Dec 01, 2025	0.8802	0.9178	0.8800	0.8811	63,894	-0.01(-0.93%)
Nov 28, 2025	0.8800	0.9185	0.8710	0.8894	61,529	+0.01(+1.07%)
Nov 26, 2025	0.9000	0.9013	0.8746	0.8800	71,413	-0.04(-4.83%)
Nov 25, 2025	0.8855	0.9797	0.8800	0.9247	72,355	+0.02(+2.10%)
Nov 24, 2025	0.8900	0.9397	0.8733	0.9057	95,192	+0.00(+0.34%)
Nov 21, 2025	0.9226	1.000	0.8833	0.9026	115,896	-0.03(-3.22%)
Nov 20, 2025	0.9801	0.9977	0.9310	0.9326	111,075	-0.07(-6.73%)
Nov 19, 2025	1.008	1.008	0.9722	0.9999	38,726	+0.00(+0.36%)
Nov 18, 2025	0.9769	1.000	0.9500	0.9963	34,165	+0.01(+0.67%)
Nov 17, 2025	0.9706	1.020	0.9427	0.9897	53,380	+0.04(+4.05%)
Nov 14, 2025	1.030	1.030	0.9306	0.9512	139,988	-0.09(-8.54%)
Nov 13, 2025	1.080	1.080	1.040	1.040	30,668	-0.02(-1.89%)
Nov 12, 2025	1.080	1.080	1.050	1.060	13,831	+0.01(+0.47%)
Nov 11, 2025	1.090	1.090	1.055	1.055	1,565	+0.00(+0.48%)
Nov 10, 2025	1.070	1.070	1.040	1.050	32,360	-0.01(-0.94%)
Nov 07, 2025	1.070	1.090	1.050	1.060	21,734	-0.01(-0.93%)
Nov 06, 2025	1.060	1.100	1.034	1.070	137,205	-0.01(-1.38%)
Nov 05, 2025	1.110	1.110	1.060	1.085	83,298	-0.03(-2.67%)
Nov 04, 2025	1.070	1.147	1.070	1.115	218,044	+0.03(+3.22%)
Nov 03, 2025	1.040	1.090	1.040	1.080	18,059	-0.03(-2.70%)
Oct 31, 2025	1.130	1.140	1.100	1.110	15,420	-0.03(-2.63%)
Oct 30, 2025	1.090	1.145	1.090	1.140	172,206	+0.09(+8.57%)
Oct 29, 2025	1.030	1.080	1.030	1.050	52,392	+0.00(+0.00%)
Oct 28, 2025	1.080	1.080	1.040	1.050	22,369	-0.01(-1.17%)
Oct 27, 2025	1.050	1.080	1.050	1.062	7,760	-0.01(-0.71%)
Oct 24, 2025	1.060	1.080	1.060	1.070	9,580	+0.01(+0.47%)
Oct 23, 2025	1.050	1.065	1.050	1.065	43,014	+0.00(+0.47%)
Oct 22, 2025	1.060	1.080	1.045	1.060	42,903	-0.01(-0.93%)
Oct 21, 2025	1.040	1.076	1.040	1.070	26,998	-0.00(-0.47%)
Oct 20, 2025	1.040	1.075	1.040	1.075	14,650	+0.03(+3.37%)
Oct 17, 2025	1.045	1.051	1.040	1.040	18,127	-0.01(-1.42%)
Oct 16, 2025	1.060	1.060	1.030	1.055	13,735	-0.01(-0.47%)
Oct 15, 2025	1.040	1.069	1.020	1.060	26,587	+0.01(+0.95%)
Oct 14, 2025	1.040	1.057	1.020	1.050	12,374	+0.01(+0.96%)
Oct 13, 2025	1.060	1.090	1.018	1.040	76,449	-0.03(-2.80%)
Oct 10, 2025	1.060	1.081	1.040	1.070	16,514	+0.02(+1.56%)
Oct 09, 2025	1.050	1.056	1.043	1.054	2,679	+0.00(+0.34%)
Oct 08, 2025	1.080	1.090	1.050	1.050	5,510	+0.00(+0.00%)
Oct 07, 2025	1.040	1.080	1.015	1.050	63,469	+0.02(+1.94%)
Oct 06, 2025	1.070	1.090	1.020	1.030	120,048	+0.01(+0.98%)
Oct 03, 2025	1.020	1.030	1.020	1.020	12,476	+0.00(+0.00%)
Oct 02, 2025	1.020	1.040	0.9900	1.020	24,575	-0.01(-0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SPAR Group, Inc. - Common Stock (NQ:SGRP)

Historical Prices