Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jul 31, 2003 4.629 5.000 4.339 4.850 7,400 +0.35(+7.78%)
Jul 30, 2003 4.510 4.510 4.500 4.500 1,400 +0.00(+0.00%)
Jul 29, 2003 4.260 4.760 4.260 4.500 41,700 +0.23(+5.39%)
Jul 28, 2003 4.110 4.360 4.050 4.270 4,800 +0.16(+3.92%)
Jul 25, 2003 4.370 4.370 3.951 4.109 20,100 -0.17(-4.00%)
Jul 24, 2003 4.820 4.820 4.200 4.280 10,600 -0.17(-3.80%)
Jul 23, 2003 4.500 4.720 4.449 4.449 34,000 -0.34(-7.12%)
Jul 22, 2003 4.550 4.850 4.500 4.790 14,700 +0.11(+2.35%)
Jul 21, 2003 4.800 4.800 4.550 4.680 19,200 -0.07(-1.47%)
Jul 18, 2003 4.609 4.901 4.609 4.750 16,700 -0.03(-0.63%)
Jul 17, 2003 4.920 4.920 4.560 4.780 19,400 -0.15(-3.04%)
Jul 16, 2003 4.800 4.941 4.750 4.930 20,900 +0.08(+1.65%)
Jul 15, 2003 4.951 4.990 4.679 4.850 44,000 +0.10(+2.11%)
Jul 14, 2003 4.820 4.990 4.620 4.750 20,700 -0.05(-1.04%)
Jul 11, 2003 4.910 4.950 4.800 4.800 29,400 -0.01(-0.21%)
Jul 10, 2003 4.940 4.950 4.810 4.810 8,400 -0.19(-3.80%)
Jul 09, 2003 4.900 5.000 4.899 5.000 7,600 +0.10(+2.02%)
Jul 08, 2003 5.160 5.250 4.840 4.901 24,500 -0.18(-3.52%)
Jul 07, 2003 5.050 5.320 5.050 5.080 84,100 +0.03(+0.59%)
Jul 03, 2003 5.050 5.200 5.050 5.050 9,600 +0.02(+0.40%)
Jul 02, 2003 5.200 5.220 4.960 5.030 16,200 -0.10(-1.95%)
Jul 01, 2003 5.000 5.140 5.000 5.130 10,000 +0.12(+2.40%)
Jun 30, 2003 5.060 5.060 4.930 5.010 27,800 +0.09(+1.83%)
Jun 27, 2003 5.110 5.260 4.910 4.920 18,500 -0.17(-3.34%)
Jun 26, 2003 5.250 5.250 5.080 5.090 32,500 +0.08(+1.60%)
Jun 25, 2003 5.120 5.260 5.010 5.010 42,700 -0.14(-2.72%)
Jun 24, 2003 4.970 5.250 4.970 5.150 13,400 +0.13(+2.59%)
Jun 23, 2003 5.140 5.350 5.020 5.020 10,900 -0.23(-4.38%)
Jun 20, 2003 5.350 5.400 5.030 5.250 7,300 -0.20(-3.67%)
Jun 19, 2003 5.500 5.500 5.450 5.450 1,800 -0.04(-0.73%)
Jun 18, 2003 5.500 5.500 5.490 5.490 2,300 +0.02(+0.37%)
Jun 17, 2003 5.500 5.500 5.370 5.470 11,600 -0.03(-0.55%)
Jun 16, 2003 5.400 5.500 5.400 5.500 18,200 +0.05(+0.92%)
Jun 13, 2003 5.350 5.550 5.350 5.450 6,000 -0.04(-0.73%)
Jun 12, 2003 5.460 5.510 5.450 5.490 6,400 -0.01(-0.18%)
Jun 11, 2003 5.510 5.530 5.460 5.500 24,200 +0.03(+0.55%)
Jun 10, 2003 5.520 5.520 5.400 5.470 14,600 +0.06(+1.11%)
Jun 09, 2003 5.380 5.410 5.330 5.410 5,800 +0.03(+0.56%)
Jun 06, 2003 5.410 5.410 5.300 5.380 18,600 -0.02(-0.37%)
Jun 05, 2003 5.320 5.400 5.170 5.400 42,200 +0.13(+2.47%)
Jun 04, 2003 5.450 5.450 5.270 5.270 4,000 +0.03(+0.67%)
Jun 03, 2003 5.000 5.450 5.000 5.235 36,200 +0.21(+4.08%)
Jun 02, 2003 5.150 5.150 4.990 5.030 11,000 -0.12(-2.33%)
May 30, 2003 5.040 5.150 4.950 5.150 37,100 +0.11(+2.18%)
May 29, 2003 4.940 5.040 4.920 5.040 39,200 +0.10(+2.02%)
May 28, 2003 4.920 5.000 4.920 4.940 9,000 +0.02(+0.39%)
May 27, 2003 5.040 5.040 4.750 4.921 21,900 -0.08(-1.58%)
May 23, 2003 4.500 5.040 4.470 5.000 19,100 +0.06(+1.21%)
May 22, 2003 4.800 5.040 4.680 4.940 35,100 +0.14(+2.92%)
May 21, 2003 4.860 4.860 4.500 4.800 28,500 -0.05(-1.03%)
May 20, 2003 4.500 4.850 4.350 4.850 43,600 +0.60(+14.12%)
May 19, 2003 4.000 4.400 3.950 4.250 44,900 +0.26(+6.52%)
May 16, 2003 3.990 4.000 3.900 3.990 9,800 +0.04(+1.01%)
May 15, 2003 3.950 3.950 3.900 3.950 5,700 +0.05(+1.28%)
May 14, 2003 3.870 3.900 3.870 3.900 5,900 -0.10(-2.50%)
May 13, 2003 3.600 4.000 3.600 4.000 3,200 +0.40(+11.11%)
May 12, 2003 3.750 3.850 3.600 3.600 5,500 -0.20(-5.26%)
May 09, 2003 3.750 3.800 3.750 3.800 10,800 +0.00(+0.00%)
May 08, 2003 3.800 3.800 3.350 3.800 12,000 +0.10(+2.70%)
May 07, 2003 3.850 3.850 3.700 3.700 7,400 -0.05(-1.33%)
May 06, 2003 3.850 3.850 3.440 3.750 16,300 -0.05(-1.32%)
May 05, 2003 3.570 3.810 3.550 3.800 12,500 +0.23(+6.44%)
May 02, 2003 3.680 3.680 3.550 3.570 10,400 -0.07(-1.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.