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 (%)
May 31, 2024 2.410 2.540 2.410 2.490 200,424 +0.12(+5.06%)
May 30, 2024 2.710 2.710 2.211 2.370 259,354 -0.26(-9.89%)
May 29, 2024 2.620 2.750 2.534 2.630 608,000 +0.04(+1.54%)
May 28, 2024 2.420 2.750 2.400 2.590 575,955 +0.21(+8.82%)
May 24, 2024 2.320 2.390 2.220 2.380 187,942 +0.09(+3.93%)
May 23, 2024 2.340 2.400 2.200 2.290 247,314 +0.08(+3.62%)
May 22, 2024 2.220 2.450 2.180 2.210 156,070 +0.01(+0.45%)
May 21, 2024 2.170 2.450 2.170 2.200 375,743 +0.03(+1.38%)
May 20, 2024 2.000 2.420 1.970 2.170 1,005,028 +0.26(+13.61%)
May 17, 2024 1.770 2.040 1.740 1.910 327,679 +0.16(+9.14%)
May 16, 2024 1.760 1.802 1.725 1.750 50,192 -0.02(-1.13%)
May 15, 2024 1.800 1.890 1.710 1.770 186,648 +0.02(+1.14%)
May 14, 2024 1.760 1.780 1.740 1.750 85,980 -0.00(-0.28%)
May 13, 2024 1.720 1.790 1.720 1.755 40,481 +0.01(+0.86%)
May 10, 2024 1.720 1.820 1.702 1.740 105,977 -0.03(-1.69%)
May 09, 2024 1.770 1.780 1.725 1.770 76,507 -0.00(-0.28%)
May 08, 2024 1.745 1.810 1.735 1.775 61,943 +0.04(+2.60%)
May 07, 2024 1.720 1.770 1.710 1.730 70,993 +0.01(+0.58%)
May 06, 2024 1.650 1.760 1.650 1.720 146,385 +0.07(+4.24%)
May 03, 2024 1.670 1.723 1.600 1.650 178,896 -0.08(-4.62%)
May 02, 2024 1.840 1.850 1.701 1.730 57,951 -0.09(-4.95%)
May 01, 2024 1.810 1.880 1.730 1.820 111,975 +0.03(+1.68%)
Apr 30, 2024 1.810 1.850 1.770 1.790 33,329 -0.01(-0.56%)
Apr 29, 2024 1.650 1.880 1.650 1.800 274,571 +0.13(+7.78%)
Apr 26, 2024 1.580 1.693 1.580 1.670 54,951 +0.08(+5.03%)
Apr 25, 2024 1.760 1.760 1.590 1.590 146,857 -0.16(-9.14%)
Apr 24, 2024 1.760 1.800 1.740 1.750 40,803 -0.02(-1.13%)
Apr 23, 2024 1.720 1.800 1.720 1.770 30,838 +0.04(+2.31%)
Apr 22, 2024 1.690 1.770 1.650 1.730 129,133 -0.03(-1.70%)
Apr 19, 2024 1.750 1.780 1.710 1.760 88,217 +0.02(+1.15%)
Apr 18, 2024 1.770 1.800 1.720 1.740 67,249 -0.03(-1.69%)
Apr 17, 2024 1.740 1.850 1.730 1.770 101,142 +0.04(+2.31%)
Apr 16, 2024 1.740 1.780 1.660 1.730 79,634 +0.00(+0.00%)
Apr 15, 2024 1.790 1.794 1.718 1.730 138,422 -0.06(-3.35%)
Apr 12, 2024 1.770 1.830 1.722 1.790 127,762 +0.01(+0.56%)
Apr 11, 2024 1.730 1.790 1.711 1.780 86,916 +0.11(+6.59%)
Apr 10, 2024 1.710 1.710 1.640 1.670 45,273 -0.04(-2.34%)
Apr 09, 2024 1.970 1.970 1.640 1.710 264,990 -0.24(-12.30%)
Apr 08, 2024 1.880 1.970 1.820 1.950 409,329 +0.08(+4.28%)
Apr 05, 2024 1.790 1.870 1.670 1.870 329,304 +0.14(+8.09%)
Apr 04, 2024 1.650 1.790 1.650 1.730 324,726 +0.10(+6.13%)
Apr 03, 2024 1.530 1.760 1.450 1.630 2,226,745 +0.15(+10.14%)
Apr 02, 2024 1.510 1.520 1.310 1.480 955,118 +0.13(+9.63%)
Apr 01, 2024 1.180 1.550 1.110 1.350 11,788,982 +0.38(+39.23%)
Mar 28, 2024 1.040 1.040 0.9696 0.9696 4,783 -0.08(-7.45%)
Mar 27, 2024 1.048 1.048 1.048 1.048 433 +0.03(+2.72%)
Mar 26, 2024 1.040 1.038 1.020 1.020 1,903 +0.01(+0.99%)
Mar 25, 2024 1.010 1.010 1.010 1.010 666 -0.01(-0.98%)
Mar 22, 2024 1.000 1.040 1.000 1.020 12,519 +0.01(+0.99%)
Mar 21, 2024 1.020 1.020 1.010 1.010 1,944 +0.04(+4.12%)
Mar 20, 2024 1.010 1.029 0.9700 0.9700 1,341 -0.03(-2.91%)
Mar 19, 2024 1.035 1.060 0.9991 0.9991 9,147 -0.00(-0.09%)
Mar 18, 2024 1.000 1.060 1.000 1.000 3,535 -0.02(-1.96%)
Mar 15, 2024 1.000 1.030 1.000 1.020 15,572 +0.01(+0.99%)
Mar 14, 2024 1.040 1.043 1.010 1.010 1,792 +0.00(+0.00%)
Mar 13, 2024 1.046 1.046 1.010 1.010 4,715 +0.00(+0.00%)
Mar 12, 2024 1.000 1.050 1.000 1.010 20,831 -0.01(-1.46%)
Mar 11, 2024 1.030 1.030 1.020 1.025 6,950 -0.01(-0.49%)
Mar 08, 2024 1.040 1.050 1.030 1.030 1,914 +0.00(+0.00%)
Mar 07, 2024 1.040 1.050 1.030 1.030 3,750 -0.01(-0.96%)
Mar 06, 2024 1.080 1.080 1.040 1.040 1,337 -0.04(-3.70%)
Mar 05, 2024 1.078 1.090 1.040 1.080 3,239 +0.00(+0.00%)
Mar 04, 2024 1.050 1.080 1.042 1.080 12,168 +0.03(+2.86%)
Mar 01, 2024 1.080 1.099 1.010 1.050 3,377 +0.01(+0.96%)
Feb 29, 2024 1.000 1.050 1.000 1.040 10,480 +0.00(+0.00%)
Feb 28, 2024 1.040 1.075 1.040 1.040 34,179 +0.00(+0.00%)
Feb 27, 2024 1.030 1.100 1.010 1.040 33,695 +0.03(+2.96%)
Feb 23, 2024 1.010 97 -0.01(-1.07%)
Feb 22, 2024 1.021 1.021 1.021 1.021 556 +0.01(+1.09%)
Feb 21, 2024 1.010 1.030 1.010 1.010 3,220 -0.03(-2.97%)
Feb 20, 2024 1.045 1.045 1.030 1.041 982 -0.01(-0.86%)
Feb 16, 2024 1.040 1.050 1.040 1.050 2,126 +0.00(+0.03%)
Feb 15, 2024 1.035 1.050 1.035 1.050 3,737 -0.01(-0.51%)
Feb 14, 2024 1.030 1.060 1.030 1.055 1,747 +0.02(+2.43%)
Feb 13, 2024 1.075 1.075 1.020 1.030 1,479 -0.03(-2.83%)
Feb 12, 2024 1.140 1.140 1.060 1.060 18,409 -0.06(-5.36%)
Feb 09, 2024 1.110 1.120 1.100 1.120 1,629 +0.03(+2.75%)
Feb 08, 2024 1.126 1.126 1.050 1.090 17,672 +0.02(+1.87%)
Feb 07, 2024 1.070 1.080 1.070 1.070 2,708 -0.00(-0.33%)
Feb 06, 2024 1.026 1.101 1.026 1.073 18,125 -0.01(-0.60%)
Feb 05, 2024 1.070 1.080 1.030 1.080 2,224 +0.02(+1.89%)
Feb 02, 2024 1.080 1.080 1.040 1.060 99,707 +0.02(+1.92%)
Feb 01, 2024 1.070 1.070 1.040 1.040 4,785 +0.01(+0.97%)
Jan 31, 2024 1.050 1.080 1.030 1.030 10,746 -0.02(-1.90%)
Jan 30, 2024 1.080 1.080 1.030 1.050 29,749 -0.01(-0.94%)
Jan 29, 2024 1.070 1.080 1.030 1.060 106,659 -0.01(-0.93%)
Jan 26, 2024 1.055 1.090 1.045 1.070 81,861 -0.01(-0.94%)
Jan 25, 2024 1.030 1.100 1.021 1.080 85,282 +0.02(+1.90%)
Jan 24, 2024 1.104 1.104 1.020 1.060 17,412 +0.01(+0.95%)
Jan 23, 2024 0.9900 1.100 0.9900 1.050 38,427 +0.04(+3.96%)
Jan 22, 2024 1.010 1.030 1.010 1.010 6,323 -0.02(-1.94%)
Jan 19, 2024 1.030 1.030 1.030 1.030 997 +0.00(+0.01%)
Jan 18, 2024 1.020 1.042 1.000 1.030 18,363 -0.01(-0.97%)
Jan 17, 2024 1.000 1.050 0.9900 1.040 11,629 +0.00(+0.01%)
Jan 16, 2024 1.050 1.050 1.000 1.040 20,953 -0.00(-0.01%)
Jan 12, 2024 0.9914 1.040 0.9914 1.040 21,850 +0.01(+0.79%)
Jan 11, 2024 1.020 1.032 1.020 1.032 1,194 +0.00(+0.17%)
Jan 10, 2024 1.020 1.030 0.9700 1.030 7,012 +0.01(+0.98%)
Jan 09, 2024 1.020 1.027 0.9601 1.020 12,169 +0.05(+5.15%)
Jan 08, 2024 0.9900 1.030 0.9700 0.9700 27,458 -0.01(-1.02%)
Jan 05, 2024 0.9800 1.030 0.9701 0.9800 5,161 -0.04(-3.92%)
Jan 04, 2024 1.039 1.039 0.9733 1.020 2,393 +0.02(+2.00%)
Jan 03, 2024 0.9480 1.030 0.9480 1.000 7,927 -0.01(-0.99%)
Jan 02, 2024 1.014 1.020 0.9699 1.010 6,755 +0.00(+0.00%)
Dec 29, 2023 1.070 1.100 0.9902 1.010 52,833 -0.03(-2.88%)
Dec 28, 2023 1.010 1.060 1.010 1.040 9,961 -0.07(-6.31%)
Dec 27, 2023 1.090 1.140 1.030 1.110 48,520 +0.06(+5.71%)
Dec 26, 2023 1.050 1.090 1.048 1.050 10,826 -0.02(-1.87%)
Dec 22, 2023 1.040 1.070 1.030 1.070 57,443 +0.04(+3.87%)
Dec 21, 2023 0.9999 1.040 0.9950 1.030 26,559 +0.03(+3.01%)
Dec 20, 2023 0.9500 1.030 0.9500 1.000 71,837 +0.02(+2.04%)
Dec 19, 2023 0.9900 0.9999 0.9200 0.9800 22,981 -0.03(-2.97%)
Dec 18, 2023 0.9700 1.020 0.9400 1.010 91,830 +0.03(+3.06%)
Dec 15, 2023 0.9400 0.9800 0.9151 0.9800 90,511 +0.04(+4.26%)
Dec 14, 2023 0.8636 0.9611 0.8150 0.9400 30,771 +0.06(+6.82%)
Dec 13, 2023 0.9500 0.9500 0.7000 0.8800 96,246 -0.02(-2.22%)
Dec 12, 2023 0.9400 0.9500 0.8842 0.9000 34,865 -0.00(-0.03%)
Dec 11, 2023 0.9196 0.9196 0.8903 0.9003 20,610 -0.03(-3.28%)
Dec 08, 2023 0.8600 0.9498 0.8600 0.9308 23,669 +0.01(+1.17%)
Dec 07, 2023 0.9100 0.9345 0.8514 0.9200 16,501 +0.00(+0.20%)
Dec 06, 2023 0.9700 0.9700 0.9000 0.9182 9,086 +0.02(+2.02%)
Dec 05, 2023 0.9212 0.9300 0.8960 0.9000 10,372 -0.01(-1.33%)
Dec 04, 2023 0.9300 0.9795 0.9001 0.9121 5,750 -0.02(-2.18%)
Dec 01, 2023 0.8868 0.9801 0.8868 0.9324 3,424 +0.02(+2.35%)
Nov 30, 2023 0.9599 0.9599 0.8924 0.9110 37,776 -0.00(-0.44%)
Nov 29, 2023 0.9570 0.9570 0.9150 0.9150 3,393 +0.00(+0.38%)
Nov 28, 2023 0.9201 0.9201 0.9115 0.9115 32,328 -0.01(-0.98%)
Nov 27, 2023 0.9500 0.9500 0.9177 0.9205 5,911 -0.03(-3.11%)
Nov 24, 2023 0.9499 0.9500 0.9499 0.9500 1,977 +0.00(+0.01%)
Nov 22, 2023 0.9199 0.9500 0.9198 0.9499 6,314 +0.03(+3.24%)
Nov 21, 2023 0.9201 0.9201 0.9201 0.9201 497 -0.03(-2.80%)
Nov 20, 2023 0.9600 0.9601 0.9445 0.9466 13,070 -0.03(-2.91%)
Nov 17, 2023 0.9601 0.9750 0.9601 0.9750 1,067 +0.00(+0.49%)
Nov 16, 2023 0.9700 0.9702 0.9550 0.9702 3,579 -0.02(-2.00%)
Nov 15, 2023 0.9900 0.9900 0.9700 0.9900 3,806 -0.02(-1.98%)
Nov 14, 2023 1.030 1.030 0.9902 1.010 8,124 +0.03(+3.06%)
Nov 13, 2023 0.9400 0.9900 0.9400 0.9800 2,529 +0.02(+2.08%)
Nov 10, 2023 1.030 1.030 0.9600 0.9600 7,690 -0.01(-0.76%)
Nov 09, 2023 0.8496 1.007 0.8496 0.9674 31,426 -0.02(-1.79%)
Nov 08, 2023 0.9300 0.9850 0.9300 0.9850 4,243 +0.05(+5.79%)
Nov 07, 2023 0.9400 0.9400 0.9311 0.9311 1,012 -0.02(-2.00%)
Nov 06, 2023 1.005 1.020 0.9500 0.9501 6,578 -0.04(-4.03%)
Nov 03, 2023 0.9946 1.040 0.9687 0.9900 22,503 -0.01(-0.50%)
Nov 02, 2023 0.9800 0.9997 0.9800 0.9950 10,133 +0.01(+0.55%)
Nov 01, 2023 0.9400 0.9898 0.9309 0.9896 2,737 -0.00(-0.02%)
Oct 31, 2023 0.9799 0.9899 0.9380 0.9898 5,247 +0.05(+5.07%)
Oct 30, 2023 0.9425 0.9998 0.9190 0.9420 4,951 -0.01(-0.56%)
Oct 27, 2023 0.9405 0.9998 0.9405 0.9473 732 -0.02(-2.34%)
Oct 26, 2023 0.9300 0.9997 0.9300 0.9700 6,624 -0.03(-2.87%)
Oct 25, 2023 0.8860 0.9999 0.8860 0.9987 3,896 +0.06(+6.24%)
Oct 24, 2023 0.9300 0.9402 0.9333 0.9400 10,216 -0.01(-0.93%)
Oct 23, 2023 0.9300 1.090 0.9300 0.9488 9,491 -0.05(-5.09%)
Oct 20, 2023 1.040 1.040 0.9997 0.9997 1,802 +0.06(+6.32%)
Oct 19, 2023 0.9403 0.9403 0.9403 0.9403 628 +0.00(+0.03%)
Oct 18, 2023 0.9400 0.9400 0.9400 0.9400 277 +0.02(+1.95%)
Oct 17, 2023 0.9101 0.9790 0.9101 0.9220 30,677 +0.01(+1.19%)
Oct 16, 2023 0.8502 0.9800 0.9111 0.9112 20,657 +0.03(+3.55%)
Oct 13, 2023 0.8800 0.8901 0.8800 0.8800 9,703 +0.00(+0.27%)
Oct 12, 2023 0.9182 0.9450 0.8776 0.8776 103,919 -0.01(-0.87%)
Oct 11, 2023 0.9098 0.9598 0.8853 0.8853 5,137 -0.00(-0.08%)
Oct 10, 2023 0.9200 0.9598 0.8827 0.8860 55,839 -0.03(-3.70%)
Oct 09, 2023 0.9200 0.9200 0.9100 0.9200 3,724 +0.00(+0.00%)
Oct 06, 2023 0.9041 0.9399 0.9041 0.9200 1,307 -0.01(-1.20%)
Oct 05, 2023 0.9600 0.9900 0.9312 0.9312 4,087 -0.01(-0.94%)
Oct 04, 2023 0.9303 0.9589 0.9099 0.9400 61,320 -0.06(-5.94%)
Oct 03, 2023 0.9400 0.9996 0.9422 0.9994 3,333 +0.06(+6.27%)
Oct 02, 2023 0.9700 0.9950 0.9401 0.9404 9,500 -0.02(-2.36%)
Sep 29, 2023 1.000 1.015 0.9402 0.9631 5,100 -0.05(-4.64%)
Sep 28, 2023 1.010 1.063 0.9601 1.010 14,621 +0.02(+2.02%)
Sep 27, 2023 0.9997 0.9997 0.9662 0.9900 5,762 +0.03(+2.59%)
Sep 26, 2023 0.9287 0.9990 0.9287 0.9650 9,518 -0.01(-1.33%)
Sep 25, 2023 0.9801 1.020 0.9780 0.9780 3,284 +0.01(+0.80%)
Sep 22, 2023 0.9700 0.9702 0.9304 0.9702 3,653 -0.01(-0.99%)
Sep 21, 2023 0.9505 0.9799 0.9505 0.9799 3,569 +0.03(+3.15%)
Sep 20, 2023 1.050 1.050 0.9500 0.9500 10,771 -0.02(-2.06%)
Sep 19, 2023 0.9499 0.9700 0.9312 0.9700 13,872 +0.01(+1.04%)
Sep 18, 2023 0.9300 0.9695 0.9101 0.9600 33,590 +0.03(+3.23%)
Sep 15, 2023 0.9900 1.040 0.9300 0.9300 47,131 -0.04(-4.12%)
Sep 14, 2023 0.9606 1.000 0.9125 0.9700 63,412 -0.01(-1.02%)
Sep 13, 2023 1.077 1.077 0.9410 0.9800 59,687 -0.06(-5.77%)
Sep 12, 2023 1.050 1.100 1.030 1.040 16,726 -0.03(-2.80%)
Sep 11, 2023 1.030 1.140 1.030 1.070 7,920 +0.00(+0.00%)
Sep 08, 2023 1.070 1.140 1.070 1.070 5,260 +0.00(+0.00%)
Sep 07, 2023 1.080 1.100 1.070 1.070 3,384 -0.01(-0.93%)
Sep 06, 2023 1.070 1.090 1.070 1.080 1,838 -0.01(-0.92%)
Sep 05, 2023 1.130 1.140 1.090 1.090 12,668 -0.05(-4.39%)
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.