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 )

1.910 +0.160 (+9.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2004 1.390 1.400 1.110 1.300 38,400 -0.02(-1.52%)
May 27, 2004 1.080 1.370 1.050 1.320 41,700 +0.32(+32.00%)
May 26, 2004 0.9900 1.030 0.9690 1.000 17,700 +0.01(+1.01%)
May 25, 2004 0.9600 1.000 0.8700 0.9900 9,500 +0.13(+15.12%)
May 24, 2004 0.9200 1.019 0.8600 0.8600 28,000 -0.09(-9.47%)
May 21, 2004 1.149 1.149 0.8500 0.9500 103,300 -0.15(-13.64%)
May 20, 2004 1.200 1.200 0.9700 1.100 119,900 -0.15(-12.00%)
May 19, 2004 1.428 1.430 1.250 1.250 5,900 -0.13(-9.42%)
May 18, 2004 1.570 1.570 1.300 1.380 29,000 -0.12(-8.00%)
May 17, 2004 1.510 1.510 1.500 1.500 2,500 -0.07(-4.46%)
May 14, 2004 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
May 13, 2004 2.020 2.020 1.510 1.570 2,100 +0.01(+0.64%)
May 12, 2004 1.920 1.920 1.460 1.560 9,600 +0.08(+5.41%)
May 11, 2004 1.639 1.639 1.480 1.480 3,900 -0.12(-7.50%)
May 10, 2004 1.920 1.920 1.550 1.600 7,600 +0.00(+0.00%)
May 07, 2004 1.600 1.630 1.600 1.600 15,900 -0.03(-1.84%)
May 06, 2004 1.610 1.670 1.610 1.630 8,600 -0.04(-2.40%)
May 05, 2004 1.690 1.690 1.660 1.670 500 +0.02(+1.21%)
May 04, 2004 1.755 1.755 1.650 1.650 4,400 -0.15(-8.33%)
May 03, 2004 1.768 1.800 1.610 1.800 4,000 +0.20(+12.50%)
Apr 30, 2004 1.670 1.680 1.600 1.600 3,800 -0.15(-8.57%)
Apr 29, 2004 1.750 1.750 1.750 1.750 200 +0.09(+5.42%)
Apr 28, 2004 1.700 1.730 1.650 1.660 3,100 -0.08(-4.60%)
Apr 27, 2004 1.770 1.770 1.650 1.740 6,100 +0.05(+2.96%)
Apr 26, 2004 1.890 1.890 1.630 1.690 15,900 -0.06(-3.43%)
Apr 23, 2004 1.750 1.750 1.750 1.750 300 -0.04(-2.23%)
Apr 22, 2004 1.765 1.890 1.750 1.790 6,500 -0.01(-0.56%)
Apr 21, 2004 1.800 1.800 1.700 1.800 7,300 +0.09(+5.26%)
Apr 20, 2004 1.890 1.890 1.710 1.710 10,400 -0.19(-10.00%)
Apr 19, 2004 1.940 1.980 1.850 1.900 12,100 -0.05(-2.56%)
Apr 16, 2004 1.950 1.950 1.950 1.950 300 +0.10(+5.41%)
Apr 15, 2004 1.820 1.910 1.720 1.850 14,900 +0.05(+2.78%)
Apr 14, 2004 1.848 1.882 1.750 1.800 30,200 -0.05(-2.70%)
Apr 13, 2004 1.900 1.950 1.780 1.850 8,500 -0.07(-3.65%)
Apr 12, 2004 1.900 1.950 1.900 1.920 9,100 -0.04(-2.04%)
Apr 08, 2004 2.010 2.010 1.900 1.960 10,600 -0.04(-2.00%)
Apr 07, 2004 2.065 2.065 2.000 2.000 26,600 -0.02(-0.99%)
Apr 06, 2004 2.000 2.050 1.999 2.020 39,400 +0.02(+1.00%)
Apr 05, 2004 2.000 2.090 1.999 2.000 13,800 -0.01(-0.50%)
Apr 02, 2004 2.270 2.270 2.000 2.010 32,500 -0.16(-7.37%)
Apr 01, 2004 2.330 2.330 2.140 2.170 3,900 -0.22(-9.17%)
Mar 31, 2004 2.389 2.389 2.389 2.389 300 +0.06(+2.53%)
Mar 30, 2004 2.550 2.550 2.301 2.330 10,600 +0.03(+1.30%)
Mar 29, 2004 2.360 2.440 2.300 2.300 12,100 -0.18(-7.26%)
Mar 26, 2004 2.740 2.740 2.400 2.480 19,600 +0.00(+0.00%)
Mar 25, 2004 2.740 2.740 2.480 2.480 1,100 +0.00(+0.00%)
Mar 24, 2004 2.540 2.540 2.480 2.480 1,000 -0.26(-9.49%)
Mar 23, 2004 2.740 2.740 2.740 2.740 500 +0.00(+0.00%)
Mar 22, 2004 2.720 2.740 2.650 2.740 500 +0.02(+0.74%)
Mar 19, 2004 2.520 2.750 2.520 2.720 4,100 +0.22(+8.80%)
Mar 18, 2004 2.501 2.501 2.500 2.500 900 +0.02(+0.77%)
Mar 17, 2004 2.770 2.770 2.480 2.481 3,800 +0.00(+0.04%)
Mar 16, 2004 2.750 2.770 2.400 2.480 16,400 +0.00(+0.00%)
Mar 15, 2004 2.480 2.480 2.480 2.480 400 +0.00(+0.00%)
Mar 12, 2004 2.450 2.740 2.450 2.480 2,800 +0.00(+0.00%)
Mar 11, 2004 2.550 2.550 2.450 2.480 9,300 -0.07(-2.75%)
Mar 10, 2004 2.480 2.570 2.480 2.550 5,900 -0.05(-1.92%)
Mar 09, 2004 2.635 2.790 2.510 2.600 16,700 +0.10(+4.00%)
Mar 08, 2004 2.660 2.670 2.480 2.500 9,400 -0.25(-9.09%)
Mar 05, 2004 2.769 2.770 2.630 2.750 5,500 +0.00(+0.00%)
Mar 04, 2004 2.750 2.750 2.750 2.750 500 +0.00(+0.00%)
Mar 03, 2004 2.770 2.770 2.750 2.750 11,500 +0.03(+1.10%)
Mar 02, 2004 2.780 2.800 2.650 2.720 8,900 -0.03(-1.09%)
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.