Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2018 1.250 1.280 1.240 1.240 14,311 -0.02(-1.59%)
May 30, 2018 1.300 1.300 1.250 1.260 27,441 -0.01(-0.79%)
May 29, 2018 1.280 1.370 1.258 1.270 10,370 -0.03(-2.31%)
May 25, 2018 1.300 1.300 1.300 0 +0.04(+3.17%)
May 24, 2018 1.280 1.291 1.260 1.260 7,441 -0.01(-0.79%)
May 23, 2018 1.260 1.293 1.252 1.270 19,876 -0.04(-3.05%)
May 22, 2018 1.300 1.340 1.264 1.310 53,148 +0.01(+0.85%)
May 21, 2018 1.330 1.330 1.280 1.299 12,215 -0.03(-2.33%)
May 18, 2018 1.330 1.360 1.286 1.330 17,479 -0.01(-0.75%)
May 17, 2018 1.240 1.364 1.240 1.340 110,270 +0.10(+8.06%)
May 16, 2018 1.260 1.299 1.220 1.240 139,411 +0.03(+2.48%)
May 15, 2018 1.200 1.244 1.190 1.210 27,941 +0.00(+0.00%)
May 14, 2018 1.230 1.240 1.190 1.210 28,031 -0.05(-3.89%)
May 11, 2018 1.219 1.287 1.205 1.259 39,347 +0.05(+4.05%)
May 10, 2018 1.200 1.230 1.200 1.210 20,514 +0.02(+1.68%)
May 09, 2018 1.210 1.240 1.190 1.190 15,654 -0.02(-1.65%)
May 08, 2018 1.220 1.230 1.201 1.210 18,859 -0.02(-1.63%)
May 07, 2018 1.230 1.259 1.220 1.230 16,090 -0.01(-0.81%)
May 04, 2018 1.201 1.250 1.201 1.240 14,129 +0.01(+1.13%)
May 03, 2018 1.240 1.252 1.200 1.226 17,222 -0.01(-1.12%)
May 02, 2018 1.230 1.270 1.230 1.240 19,390 -0.01(-0.80%)
May 01, 2018 1.260 1.270 1.221 1.250 34,444 -0.01(-0.79%)
Apr 30, 2018 1.260 1.283 1.250 1.260 35,666 +0.00(+0.00%)
Apr 27, 2018 1.260 1.308 1.240 1.260 83,209 +0.01(+0.80%)
Apr 26, 2018 1.290 1.320 1.250 1.250 23,176 -0.01(-0.79%)
Apr 25, 2018 1.270 1.290 1.250 1.260 28,452 -0.01(-0.79%)
Apr 24, 2018 1.360 1.370 1.250 1.270 80,549 -0.10(-7.30%)
Apr 23, 2018 1.390 1.470 1.370 1.370 14,217 -0.03(-2.14%)
Apr 20, 2018 1.420 1.489 1.400 1.400 12,366 -0.02(-1.42%)
Apr 19, 2018 1.450 1.460 1.414 1.420 12,448 -0.03(-2.06%)
Apr 18, 2018 1.440 1.490 1.401 1.450 35,668 +0.00(+0.00%)
Apr 17, 2018 1.390 1.450 1.390 1.450 6,621 +0.04(+2.84%)
Apr 16, 2018 1.410 1.420 1.370 1.410 48,354 +0.02(+1.41%)
Apr 13, 2018 1.400 1.407 1.380 1.390 9,804 -0.02(-1.39%)
Apr 12, 2018 1.360 1.452 1.360 1.410 27,403 +0.03(+2.17%)
Apr 11, 2018 1.410 1.410 1.380 1.380 8,160 -0.03(-2.13%)
Apr 10, 2018 1.400 1.430 1.380 1.410 20,928 +0.03(+2.17%)
Apr 09, 2018 1.450 1.520 1.380 1.380 56,983 -0.12(-8.00%)
Apr 06, 2018 1.459 1.580 1.430 1.500 80,962 +0.05(+3.45%)
Apr 05, 2018 1.400 1.470 1.370 1.450 67,795 +0.00(+0.00%)
Apr 04, 2018 1.330 1.470 1.311 1.450 49,385 +0.09(+6.62%)
Apr 03, 2018 1.360 1.430 1.282 1.360 67,132 +0.00(+0.00%)
Apr 02, 2018 1.390 1.406 1.310 1.360 36,240 -0.04(-2.86%)
Mar 29, 2018 1.400 1.400 1.400 0 +0.08(+6.06%)
Mar 28, 2018 1.360 1.361 1.300 1.320 35,471 -0.03(-2.22%)
Mar 27, 2018 1.320 1.367 1.300 1.350 54,723 +0.02(+1.50%)
Mar 26, 2018 1.380 1.450 1.310 1.330 194,398 -0.03(-2.21%)
Mar 23, 2018 1.340 1.390 1.300 1.360 52,280 +0.03(+2.26%)
Mar 22, 2018 1.430 1.430 1.310 1.330 75,656 -0.11(-7.64%)
Mar 21, 2018 1.450 1.500 1.440 1.440 69,197 -0.02(-1.37%)
Mar 20, 2018 1.500 1.540 1.410 1.460 82,155 -0.04(-2.67%)
Mar 19, 2018 1.700 1.700 1.450 1.500 208,469 -0.14(-8.54%)
Mar 16, 2018 1.890 1.919 1.600 1.640 273,789 -0.25(-13.23%)
Mar 15, 2018 1.540 1.950 1.500 1.890 763,744 +0.39(+26.00%)
Mar 14, 2018 1.462 1.550 1.460 1.500 54,167 +0.02(+1.35%)
Mar 13, 2018 1.620 1.650 1.450 1.480 100,138 -0.16(-9.76%)
Mar 12, 2018 1.380 1.700 1.370 1.640 117,892 +0.31(+23.31%)
Mar 09, 2018 1.310 1.449 1.310 1.330 92,751 +0.03(+2.31%)
Mar 08, 2018 1.270 1.379 1.260 1.300 81,382 +0.02(+1.56%)
Mar 07, 2018 1.281 1.295 1.220 1.280 57,760 +0.02(+1.59%)
Mar 06, 2018 1.280 1.350 1.260 1.260 78,123 -0.02(-1.56%)
Mar 05, 2018 1.220 1.303 1.220 1.280 43,605 +0.07(+5.79%)
Mar 02, 2018 1.230 1.260 1.210 1.210 28,629 -0.04(-3.20%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.