Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	1.090	1.090	1.050	1.050	2,031	-0.04(-3.67%)
Jun 29, 2016	1.090	1.090	1.090	1.090	1,646	+0.06(+5.83%)
Jun 28, 2016	1.060	1.060	1.030	1.030	409	+0.04(+4.04%)
Jun 27, 2016	0.9901	0.9901	0.9900	0.9900	1,802	-0.05(-4.81%)
Jun 24, 2016	1.000	1.050	1.000	1.040	4,025	+0.06(+6.12%)
Jun 23, 2016	1.032	1.060	0.9800	0.9800	2,275	+0.00(+0.00%)
Jun 22, 2016	1.020	1.020	0.9800	0.9800	1,148	-0.06(-5.76%)
Jun 21, 2016	1.040	1.040	1.040	1.040	6,008	+0.05(+5.04%)
Jun 20, 2016	0.9801	0.9900	0.9800	0.9900	2,755	+0.00(+0.00%)
Jun 16, 2016	1.000	0.9900	0.9900	0.9900	72	-0.02(-2.26%)
Jun 15, 2016	1.060	1.081	0.9996	1.013	10,506	-0.05(-4.44%)
Jun 10, 2016	1.060	1.060	1.060	1.060	14,400	+0.00(+0.00%)
Jun 09, 2016	1.040	1.060	1.040	1.060	3,852	+0.02(+1.92%)
Jun 08, 2016	1.010	1.060	1.010	1.040	14,145	+0.05(+4.68%)
Jun 07, 2016	0.9800	1.000	0.9800	0.9935	3,715	-0.01(-0.65%)
Jun 06, 2016	1.000	1.000	1.000	1.000	332	+0.00(+0.00%)
Jun 03, 2016	1.000	1.060	1.000	1.000	5,400	+0.02(+2.04%)
Jun 02, 2016	0.9800	0.9800	0.9800	0.9800	315	-0.02(-2.00%)
Jun 01, 2016	0.9500	1.000	0.9500	1.000	11,885	+0.01(+1.01%)
May 31, 2016	0.9900	0.9900	0.9900	0.9900	155	+0.03(+3.13%)
May 27, 2016	0.9900	0.9600	0.9600	0.9600	1,900	-0.03(-3.03%)
May 25, 2016	0.9500	0.9900	0.9900	0.9900	101	+0.03(+3.13%)
May 24, 2016	0.9600	0.9600	0.9600	0.9600	239	-0.00(-0.01%)
May 23, 2016	0.9500	1.020	0.9500	0.9601	11,025	-0.04(-3.99%)
May 20, 2016	0.9666	1.000	0.9600	1.000	3,653	+0.01(+1.01%)
May 18, 2016	0.9600	0.9900	0.9900	0.9900	30	+0.03(+3.13%)
May 17, 2016	0.9900	1.030	0.9600	0.9600	27,579	-0.10(-9.43%)
May 16, 2016	1.070	1.070	1.060	1.060	590	+0.09(+9.27%)
May 12, 2016	1.020	0.9700	0.9700	0.9700	9,000	-0.08(-7.44%)
May 11, 2016	1.001	1.004	1.001	1.048	580	+0.09(+9.17%)
May 09, 2016	1.070	0.9600	0.9600	0.9600	1,600	-0.09(-8.57%)
May 06, 2016	1.032	1.050	1.030	1.050	2,029	+0.05(+5.00%)
May 05, 2016	1.000	1.030	1.000	1.000	5,426	+0.00(+0.00%)
May 04, 2016	0.9999	1.000	0.9900	1.000	9,225	+0.00(+0.00%)
May 03, 2016	0.9899	1.000	0.9892	1.000	4,130	+0.01(+1.01%)
May 02, 2016	0.9999	1.000	0.9866	0.9900	4,348	-0.01(-1.00%)
Apr 29, 2016	1.000	1.030	0.9600	1.000	3,410	+0.04(+4.17%)
Apr 27, 2016	0.9600	0.9600	0.9600	0.9600	200	-0.04(-4.00%)
Apr 26, 2016	1.000	1.000	0.9700	1.000	1,612	+0.00(+0.00%)
Apr 25, 2016	1.030	1.030	0.9500	1.000	11,241	-0.03(-2.91%)
Apr 22, 2016	1.044	1.045	1.030	1.030	1,283	-0.03(-3.29%)
Apr 21, 2016	1.065	1.065	1.065	1.065	200	+0.06(+6.50%)
Apr 20, 2016	1.000	1.000	1.000	1.000	220	-0.07(-6.54%)
Apr 19, 2016	1.070	1.100	1.070	1.070	4,332	+0.00(+0.00%)
Apr 18, 2016	1.070	1.070	1.070	1.070	557	+0.00(+0.00%)
Apr 15, 2016	1.080	1.100	1.070	1.070	646	+0.00(+0.00%)
Apr 14, 2016	1.070	1.100	1.070	1.070	715	+0.02(+1.90%)
Apr 13, 2016	1.006	1.050	1.000	1.050	22,639	+0.04(+3.97%)
Apr 12, 2016	1.000	1.010	1.000	1.010	1,632	+0.01(+0.99%)
Apr 11, 2016	0.9600	1.010	0.9290	1.000	6,200	+0.03(+3.10%)
Apr 08, 2016	0.9732	0.9732	0.9697	0.9699	2,500	-0.00(-0.01%)
Apr 07, 2016	0.9700	0.9855	0.9202	0.9700	5,554	-0.00(-0.01%)
Apr 06, 2016	0.9575	0.9850	0.9013	0.9701	6,938	+0.00(+0.01%)
Apr 04, 2016	0.9500	0.9700	0.9700	0.9700	1	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Spar Group Inc (NQ: SGRP )

Historical Prices