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
Markets:
Overview
News
Currencies
International
Treasuries

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

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jul 30, 2025 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 (%)
Jul 29, 2025 1.150 1.160 1.120 1.130 11,196 -0.01(-0.88%)
Jul 28, 2025 1.150 1.170 1.140 1.140 42,876 -0.01(-0.86%)
Jul 25, 2025 1.185 1.185 1.120 1.150 158,385 +0.01(+0.87%)
Jul 24, 2025 1.170 1.176 1.100 1.140 34,642 -0.03(-2.56%)
Jul 23, 2025 1.180 1.192 1.130 1.170 56,185 +0.02(+1.74%)
Jul 22, 2025 1.230 1.230 1.150 1.150 71,712 -0.06(-4.96%)
Jul 21, 2025 1.180 1.255 1.180 1.210 372,614 +0.02(+1.68%)
Jul 18, 2025 1.180 1.225 1.100 1.190 144,055 +0.08(+7.21%)
Jul 17, 2025 0.9900 1.140 0.9862 1.110 362,423 +0.17(+18.11%)
Jul 16, 2025 0.9500 0.9700 0.9305 0.9398 62,015 -0.01(-0.86%)
Jul 15, 2025 0.9300 0.9600 0.9300 0.9480 151,407 +0.01(+0.66%)
Jul 14, 2025 0.9200 0.9880 0.9200 0.9418 23,695 +0.00(+0.19%)
Jul 11, 2025 0.9400 0.9500 0.9200 0.9400 218,909 -0.01(-1.05%)
Jul 10, 2025 0.9340 0.9500 0.9307 0.9500 7,086 +0.00(+0.00%)
Jul 09, 2025 0.9373 0.9500 0.9311 0.9500 100,075 +0.02(+2.08%)
Jul 08, 2025 0.9100 0.9500 0.9100 0.9306 20,215 +0.02(+2.04%)
Jul 07, 2025 0.9399 0.9500 0.9120 0.9120 63,771 -0.03(-3.04%)
Jul 03, 2025 0.9600 0.9600 0.9100 0.9406 42,065 -0.04(-4.06%)
Jul 02, 2025 0.9900 1.010 0.9599 0.9804 32,985 +0.00(+0.04%)
Jul 01, 2025 0.9700 1.000 0.9700 0.9800 38,183 +0.02(+2.08%)
Jun 30, 2025 1.000 1.010 0.9530 0.9600 83,456 -0.03(-3.47%)
Jun 27, 2025 1.050 1.050 0.9700 0.9945 100,940 -0.04(-3.45%)
Jun 26, 2025 1.060 1.060 1.020 1.030 18,324 -0.02(-1.90%)
Jun 25, 2025 1.023 1.060 1.020 1.050 12,257 +0.01(+0.96%)
Jun 24, 2025 1.080 1.080 1.020 1.040 22,669 +0.00(+0.00%)
Jun 23, 2025 1.040 1.070 1.040 1.040 29,124 -0.01(-0.95%)
Jun 20, 2025 1.030 1.060 1.030 1.050 5,582 -0.01(-0.94%)
Jun 18, 2025 1.070 1.070 1.037 1.060 34,906 -0.02(-1.85%)
Jun 17, 2025 1.040 1.080 1.040 1.080 33,601 +0.01(+0.93%)
Jun 16, 2025 1.050 1.075 1.050 1.070 7,493 +0.01(+0.94%)
Jun 13, 2025 1.060 1.070 1.040 1.060 9,476 -0.02(-1.85%)
Jun 12, 2025 1.030 1.080 1.030 1.080 36,357 +0.02(+1.89%)
Jun 11, 2025 1.060 1.060 1.032 1.060 74,110 +0.01(+0.95%)
Jun 10, 2025 1.050 1.065 1.025 1.050 85,732 -0.02(-1.87%)
Jun 09, 2025 1.030 1.080 1.030 1.070 16,672 +0.02(+1.90%)
Jun 06, 2025 1.050 1.055 1.031 1.050 21,451 +0.02(+1.94%)
Jun 05, 2025 1.040 1.040 1.030 1.030 49,009 +0.00(+0.00%)
Jun 04, 2025 1.025 1.040 1.025 1.030 46,906 +0.02(+1.98%)
Jun 03, 2025 1.040 1.050 1.010 1.010 62,157 -0.03(-3.35%)
Jun 02, 2025 1.040 1.050 1.030 1.045 66,371 +0.01(+0.97%)
May 30, 2025 1.025 1.040 1.020 1.035 33,432 +0.01(+1.47%)
May 29, 2025 1.020 1.030 0.9975 1.020 136,958 -0.01(-1.45%)
May 28, 2025 1.040 1.048 1.020 1.035 187,873 -0.01(-0.48%)
May 27, 2025 1.060 1.090 1.000 1.040 327,561 -0.10(-8.77%)
May 23, 2025 1.150 1.155 1.120 1.140 17,789 -0.02(-1.72%)
May 22, 2025 1.170 1.180 1.150 1.160 10,348 -0.01(-0.43%)
May 21, 2025 1.101 1.190 1.100 1.165 11,048 +0.01(+0.43%)
May 20, 2025 1.155 1.210 1.149 1.160 37,077 +0.03(+2.65%)
May 19, 2025 1.070 1.140 1.070 1.130 39,392 +0.01(+0.89%)
May 16, 2025 1.050 1.125 1.050 1.120 82,407 +0.05(+4.19%)
May 15, 2025 1.070 1.075 1.040 1.075 35,268 +0.03(+3.37%)
May 14, 2025 1.040 1.070 1.040 1.040 24,857 -0.02(-1.89%)
May 13, 2025 1.040 1.065 1.040 1.060 97,622 +0.01(+0.95%)
May 12, 2025 1.050 1.067 1.020 1.050 38,104 +0.03(+2.94%)
May 09, 2025 1.040 1.060 1.000 1.020 30,122 -0.03(-2.86%)
May 08, 2025 1.010 1.080 1.010 1.050 46,620 +0.01(+0.96%)
May 07, 2025 1.040 1.055 1.000 1.040 67,622 -0.01(-0.95%)
May 06, 2025 1.120 1.120 1.020 1.050 59,047 +0.00(+0.00%)
May 05, 2025 1.090 1.150 1.049 1.050 31,837 -0.01(-0.94%)
May 02, 2025 1.050 1.090 1.040 1.060 82,403 +0.01(+0.95%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.