Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPAR Group, Inc. - Common Stock (NQ: SGRP )

1.970 +0.020 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 1.960 1.980 1.930 1.970 60,371 +0.02(+1.03%)
Jan 23, 2025 1.960 1.980 1.902 1.950 57,599 +0.01(+0.52%)
Jan 22, 2025 1.850 1.970 1.850 1.940 98,739 +0.10(+5.43%)
Jan 21, 2025 1.830 1.870 1.830 1.840 66,796 +0.01(+0.55%)
Jan 17, 2025 1.839 1.869 1.800 1.830 116,945 -0.02(-1.08%)
Jan 16, 2025 1.880 1.890 1.820 1.850 154,417 +0.02(+1.09%)
Jan 15, 2025 1.770 1.830 1.720 1.830 277,254 +0.05(+2.81%)
Jan 14, 2025 1.850 1.850 1.770 1.780 52,459 -0.05(-2.73%)
Jan 13, 2025 1.900 1.900 1.820 1.830 28,283 -0.06(-3.17%)
Jan 10, 2025 1.880 1.900 1.840 1.890 80,260 +0.01(+0.53%)
Jan 08, 2025 1.920 1.920 1.880 1.880 34,915 -0.04(-2.08%)
Jan 07, 2025 1.910 1.940 1.910 1.920 35,728 +0.00(+0.00%)
Jan 06, 2025 1.950 1.965 1.910 1.920 39,758 -0.03(-1.54%)
Jan 03, 2025 1.950 1.970 1.910 1.950 25,952 -0.02(-1.02%)
Jan 02, 2025 1.980 1.980 1.910 1.970 43,398 +0.03(+1.55%)
Dec 31, 2024 1.940 0 +0.06(+3.19%)
Dec 30, 2024 1.920 1.930 1.860 1.880 93,211 -0.03(-1.57%)
Dec 27, 2024 1.910 1.920 1.860 1.910 19,154 +0.03(+1.60%)
Dec 26, 2024 1.850 1.890 1.850 1.880 9,353 +0.01(+0.53%)
Dec 24, 2024 1.930 1.930 1.860 1.870 72,823 -0.06(-3.11%)
Dec 23, 2024 1.990 1.990 1.910 1.930 59,178 -0.02(-1.03%)
Dec 20, 2024 1.860 1.950 1.820 1.950 63,531 +0.09(+4.84%)
Dec 19, 2024 1.895 1.905 1.860 1.860 58,548 -0.02(-1.06%)
Dec 18, 2024 1.910 1.910 1.880 1.880 52,980 -0.01(-0.53%)
Dec 17, 2024 1.880 1.910 1.880 1.890 53,312 +0.00(+0.00%)
Dec 16, 2024 1.950 1.985 1.890 1.890 80,662 -0.06(-3.08%)
Dec 13, 2024 2.010 2.010 1.910 1.950 59,787 -0.06(-2.99%)
Dec 12, 2024 2.020 2.048 1.930 2.010 487,236 +0.15(+8.06%)
Dec 11, 2024 1.820 1.910 1.820 1.860 1,140,634 +0.09(+5.08%)
Dec 10, 2024 1.790 1.820 1.700 1.770 318,338 +0.00(+0.00%)
Dec 09, 2024 2.110 2.130 1.760 1.770 362,258 -0.40(-18.43%)
Dec 06, 2024 2.250 2.250 2.140 2.170 71,796 -0.04(-1.81%)
Dec 05, 2024 2.200 2.230 2.180 2.210 20,301 +0.01(+0.45%)
Dec 04, 2024 2.280 2.280 2.200 2.200 38,483 -0.06(-2.65%)
Dec 03, 2024 2.240 2.270 2.240 2.260 27,750 +0.02(+0.89%)
Dec 02, 2024 2.240 2.250 2.190 2.240 44,735 +0.01(+0.45%)
Nov 29, 2024 2.230 2.280 2.230 2.230 9,159 +0.00(+0.00%)
Nov 27, 2024 2.260 2.260 2.230 2.230 21,932 -0.03(-1.33%)
Nov 26, 2024 2.290 2.290 2.230 2.260 26,238 +0.02(+0.89%)
Nov 25, 2024 2.180 2.270 2.180 2.240 47,613 +0.03(+1.36%)
Nov 22, 2024 2.250 2.250 2.200 2.210 38,575 -0.04(-1.78%)
Nov 21, 2024 2.210 2.300 2.180 2.250 54,771 +0.03(+1.35%)
Nov 20, 2024 2.180 2.245 2.095 2.220 230,058 +0.06(+2.78%)
Nov 19, 2024 2.150 2.175 2.110 2.160 152,323 +0.03(+1.41%)
Nov 18, 2024 2.260 2.260 2.090 2.130 203,075 -0.12(-5.33%)
Nov 15, 2024 2.410 2.410 2.240 2.250 211,947 -0.06(-2.81%)
Nov 14, 2024 2.400 2.410 2.190 2.315 203,937 -0.10(-4.34%)
Nov 13, 2024 2.430 2.430 2.400 2.420 39,934 -0.01(-0.41%)
Nov 12, 2024 2.400 2.430 2.400 2.430 87,145 +0.03(+1.25%)
Nov 11, 2024 2.420 2.455 2.383 2.400 210,257 -0.02(-0.83%)
Nov 08, 2024 2.410 2.440 2.410 2.420 42,509 +0.00(+0.00%)
Nov 07, 2024 2.420 2.430 2.420 2.420 41,761 -0.01(-0.41%)
Nov 06, 2024 2.410 2.480 2.410 2.430 54,401 +0.01(+0.41%)
Nov 05, 2024 2.420 2.430 2.410 2.420 18,835 +0.01(+0.41%)
Nov 04, 2024 2.410 2.420 2.400 2.410 74,531 +0.01(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Livermore.com & California Media Partners, LLC. All rights reserved.