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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spar Group Inc (NQ: SGRP )

2.490 +0.120 (+5.06%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2019 1.130 1.144 1.100 1.140 34,153 +0.02(+1.81%)
Oct 30, 2019 1.122 1.150 1.120 1.120 33,615 +0.02(+1.79%)
Oct 29, 2019 1.110 1.140 1.100 1.100 11,610 -0.03(-2.65%)
Oct 28, 2019 1.100 1.130 1.070 1.130 51,658 +0.03(+2.73%)
Oct 25, 2019 1.067 1.110 1.067 1.100 38,500 +0.01(+0.92%)
Oct 24, 2019 1.050 1.090 1.050 1.090 29,946 +0.02(+1.56%)
Oct 23, 2019 1.085 1.090 1.073 1.073 3,720 +0.00(+0.31%)
Oct 22, 2019 1.050 1.090 1.050 1.070 27,252 -0.02(-1.65%)
Oct 21, 2019 1.090 1.090 1.080 1.088 88,608 +0.01(+1.20%)
Oct 18, 2019 1.060 1.080 1.050 1.075 52,800 +0.01(+1.42%)
Oct 17, 2019 1.030 1.066 1.030 1.060 13,234 +0.02(+1.92%)
Oct 16, 2019 1.030 1.040 1.029 1.040 63,308 -0.00(-0.48%)
Oct 15, 2019 1.030 1.059 1.030 1.045 23,840 +0.01(+1.46%)
Oct 14, 2019 1.050 1.059 1.030 1.030 30,033 -0.03(-2.83%)
Oct 11, 2019 1.040 1.070 1.030 1.060 7,500 +0.01(+0.47%)
Oct 10, 2019 1.034 1.079 1.020 1.055 59,015 +0.02(+2.43%)
Oct 09, 2019 1.030 1.040 0.9901 1.030 78,134 -0.02(-1.90%)
Oct 08, 2019 1.030 1.050 1.030 1.050 3,440 +0.01(+0.96%)
Oct 07, 2019 1.040 1.050 1.020 1.040 8,822 -0.01(-1.16%)
Oct 04, 2019 1.023 1.070 1.023 1.052 3,400 +0.01(+1.17%)
Oct 03, 2019 1.030 1.050 1.020 1.040 27,660 +0.02(+1.96%)
Oct 02, 2019 1.030 1.050 1.020 1.020 12,228 -0.01(-0.97%)
Oct 01, 2019 1.030 1.050 1.030 1.030 19,699 +0.00(+0.00%)
Sep 30, 2019 1.050 1.060 1.030 1.030 27,940 -0.01(-0.96%)
Sep 27, 2019 1.040 1.070 1.030 1.040 47,600 +0.01(+0.97%)
Sep 26, 2019 1.030 1.040 1.025 1.030 39,322 +0.00(+0.00%)
Sep 25, 2019 1.040 1.070 1.030 1.030 9,659 -0.00(-0.48%)
Sep 24, 2019 1.060 1.060 1.030 1.035 19,773 -0.01(-0.48%)
Sep 23, 2019 1.030 1.050 1.030 1.040 24,370 -0.01(-0.95%)
Sep 20, 2019 1.040 1.050 1.030 1.050 27,000 +0.01(+0.96%)
Sep 19, 2019 1.020 1.092 1.020 1.040 15,358 +0.00(+0.00%)
Sep 18, 2019 1.070 1.080 1.040 1.040 2,833 -0.04(-3.70%)
Sep 17, 2019 1.070 1.084 1.050 1.080 13,221 +0.02(+1.89%)
Sep 16, 2019 1.010 1.060 1.010 1.060 23,645 +0.05(+4.96%)
Sep 13, 2019 1.010 1.030 1.007 1.010 28,200 +0.00(+0.00%)
Sep 12, 2019 1.020 1.032 0.9901 1.010 29,567 +0.03(+3.04%)
Sep 11, 2019 0.9879 1.050 0.9800 0.9801 63,553 -0.01(-0.80%)
Sep 10, 2019 1.010 1.010 0.9880 0.9880 88,743 -0.02(-2.18%)
Sep 09, 2019 1.050 1.070 0.9899 1.010 147,253 -0.01(-0.98%)
Sep 06, 2019 1.080 1.087 1.010 1.020 207,900 -0.08(-7.27%)
Sep 05, 2019 1.150 1.160 1.080 1.100 99,903 -0.05(-4.35%)
Sep 04, 2019 1.190 1.220 1.110 1.150 109,871 -0.05(-4.16%)
Sep 03, 2019 1.200 1.210 1.190 1.200 137,601 -0.00(-0.01%)
Aug 30, 2019 1.210 1.240 1.200 1.200 70,000 -0.02(-1.64%)
Aug 29, 2019 1.220 1.230 1.170 1.220 42,269 +0.03(+2.52%)
Aug 28, 2019 1.170 1.230 1.110 1.190 92,967 +0.01(+0.85%)
Aug 27, 2019 1.190 1.190 1.140 1.180 99,446 +0.03(+2.61%)
Aug 26, 2019 1.160 1.230 1.150 1.150 145,957 +0.01(+0.88%)
Aug 23, 2019 1.210 1.210 1.120 1.140 198,700 -0.07(-5.79%)
Aug 22, 2019 1.110 1.230 1.110 1.210 567,109 +0.12(+11.01%)
Aug 21, 2019 1.040 1.090 0.9910 1.090 193,141 +0.05(+4.81%)
Aug 20, 2019 1.010 1.040 0.9901 1.040 102,389 +0.03(+2.97%)
Aug 19, 2019 0.9800 1.030 0.9600 1.010 110,780 +0.00(+0.00%)
Aug 16, 2019 0.9900 1.010 0.9300 1.010 165,500 +0.09(+9.78%)
Aug 15, 2019 0.9200 1.030 0.8500 0.9200 997,654 +0.17(+22.67%)
Aug 14, 2019 0.7300 0.7500 0.7300 0.7500 86,148 -0.04(-5.04%)
Aug 13, 2019 0.7900 0.7900 0.7500 0.7898 30,763 -0.00(-0.01%)
Aug 12, 2019 0.7552 0.7899 0.7552 0.7899 431 +0.01(+0.92%)
Aug 09, 2019 0.7981 0.7981 0.7700 0.7827 1,800 +0.01(+1.65%)
Aug 08, 2019 0.7590 0.7900 0.7102 0.7700 50,146 +0.01(+1.45%)
Aug 07, 2019 0.7598 0.7598 0.7301 0.7590 45,793 +0.01(+1.20%)
Aug 06, 2019 0.7500 0.7500 0.7500 0.7500 15,348 +0.00(+0.00%)
Aug 05, 2019 0.7336 0.7550 0.7323 0.7500 11,923 +0.00(+0.00%)
Aug 02, 2019 0.7499 0.7507 0.7380 0.7500 49,100 +0.03(+3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.