Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 31, 2005 2.090 2.150 2.080 2.140 17,255 +0.06(+2.88%)
May 27, 2005 2.150 2.150 2.080 2.080 33,448 -0.06(-2.80%)
May 26, 2005 2.100 2.150 2.100 2.140 15,151 +0.04(+1.90%)
May 25, 2005 2.170 2.190 2.100 2.100 131,472 -0.07(-3.23%)
May 24, 2005 2.160 2.170 2.070 2.170 25,600 +0.08(+3.83%)
May 23, 2005 2.250 2.280 2.080 2.090 89,834 -0.09(-4.13%)
May 20, 2005 2.300 2.300 1.930 2.180 49,081 +0.09(+4.31%)
May 19, 2005 2.480 2.480 1.990 2.090 50,972 +0.07(+3.47%)
May 18, 2005 2.000 2.210 1.960 2.020 74,700 +0.09(+4.88%)
May 17, 2005 1.950 2.000 1.900 1.926 58,565 -0.00(-0.21%)
May 16, 2005 1.850 1.960 1.810 1.930 101,453 +0.21(+12.21%)
May 13, 2005 1.800 1.800 1.700 1.720 9,811 -0.03(-1.71%)
May 12, 2005 1.680 1.750 1.680 1.750 9,200 +0.07(+4.17%)
May 11, 2005 1.610 1.680 1.610 1.680 16,368 +0.08(+5.00%)
May 10, 2005 1.600 1.670 1.550 1.600 13,350 +0.03(+1.91%)
May 09, 2005 1.680 1.680 1.556 1.570 15,020 -0.02(-1.26%)
May 06, 2005 1.590 1.620 1.510 1.590 16,220 -0.01(-0.63%)
May 05, 2005 1.540 1.720 1.500 1.600 289,882 +0.30(+23.08%)
May 04, 2005 1.400 1.400 1.290 1.300 5,760 -0.10(-7.14%)
May 03, 2005 1.400 1.400 1.390 1.400 2,800 +0.00(+0.07%)
May 02, 2005 1.482 1.482 1.260 1.399 5,604 -0.09(-6.04%)
Apr 29, 2005 1.270 1.489 1.270 1.489 2,400 +0.14(+10.30%)
Apr 28, 2005 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Apr 27, 2005 1.350 1.350 1.350 1.350 200 -0.01(-0.74%)
Apr 26, 2005 1.500 1.500 1.360 1.360 1,087 -0.13(-8.72%)
Apr 25, 2005 1.490 1.490 1.490 1.490 100 -0.01(-0.67%)
Apr 22, 2005 1.430 1.500 1.310 1.500 20,674 +0.07(+4.90%)
Apr 21, 2005 1.440 1.440 1.320 1.430 20,615 +0.15(+11.72%)
Apr 20, 2005 1.280 1.350 1.280 1.280 1,160 -0.02(-1.54%)
Apr 19, 2005 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 18, 2005 1.380 1.380 1.300 1.300 600 -0.16(-10.96%)
Apr 15, 2005 1.460 1.460 1.460 1.460 200 +0.20(+15.87%)
Apr 14, 2005 1.310 1.310 1.260 1.260 2,000 -0.06(-4.55%)
Apr 13, 2005 1.490 1.490 1.320 1.320 3,180 +0.06(+5.10%)
Apr 12, 2005 1.390 1.390 1.200 1.256 2,500 -0.13(-9.64%)
Apr 11, 2005 1.400 1.500 1.380 1.390 3,400 -0.01(-0.71%)
Apr 08, 2005 1.360 1.400 1.360 1.400 7,600 +0.01(+0.72%)
Apr 07, 2005 1.450 1.480 1.360 1.390 17,235 +0.00(+0.00%)
Apr 06, 2005 1.390 1.390 1.360 1.390 5,700 +0.02(+1.46%)
Apr 05, 2005 1.390 1.400 1.355 1.370 8,825 +0.02(+1.48%)
Apr 04, 2005 1.330 1.400 1.310 1.350 2,300 +0.05(+3.85%)
Apr 01, 2005 1.360 1.400 1.240 1.300 9,105 -0.05(-3.70%)
Mar 31, 2005 1.200 1.350 1.200 1.350 8,450 +0.03(+2.27%)
Mar 30, 2005 1.210 1.331 1.210 1.320 7,505 +0.04(+3.13%)
Mar 29, 2005 1.360 1.360 1.279 1.280 8,700 -0.07(-5.19%)
Mar 28, 2005 1.349 1.350 1.349 1.350 200 +0.00(+0.07%)
Mar 24, 2005 1.350 1.360 1.349 1.349 5,300 +0.10(+7.92%)
Mar 23, 2005 1.390 1.390 1.230 1.250 16,640 -0.10(-7.41%)
Mar 22, 2005 1.270 1.350 1.270 1.350 3,699 +0.09(+7.06%)
Mar 21, 2005 1.240 1.380 1.240 1.261 23,500 +0.02(+1.69%)
Mar 18, 2005 1.260 1.350 1.170 1.240 13,341 -0.06(-4.62%)
Mar 17, 2005 1.300 1.400 1.210 1.300 96,280 +0.47(+56.63%)
Mar 16, 2005 0.8600 0.8600 0.8300 0.8300 4,000 -0.01(-1.19%)
Mar 15, 2005 0.8400 0.8400 0.8400 0.8400 110 -0.02(-2.78%)
Mar 14, 2005 0.9000 1.000 0.8640 0.8640 8,900 -0.02(-1.82%)
Mar 11, 2005 0.8500 0.9000 0.8100 0.8800 4,524 +0.02(+2.33%)
Mar 10, 2005 0.8820 0.9400 0.8400 0.8600 12,000 -0.08(-8.51%)
Mar 09, 2005 0.8700 0.9400 0.8700 0.9400 733 +0.01(+1.08%)
Mar 08, 2005 0.8710 0.9300 0.8710 0.9300 300 +0.09(+10.71%)
Mar 07, 2005 0.9100 1.010 0.8400 0.8400 23,400 -0.02(-2.44%)
Mar 04, 2005 0.9700 0.9710 0.8200 0.8610 5,440 -0.08(-8.50%)
Mar 03, 2005 0.9410 0.9410 0.9410 0.9410 200 +0.00(+0.00%)
Mar 02, 2005 0.9410 0.9410 0.9410 0.9410 100 +0.00(+0.11%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.