Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Spar Group Inc (NQ: SGRP )

1.600 -0.035 (-2.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.630	1.656	1.580	1.600	149,072	-0.03(-2.14%)
Aug 22, 2024	1.600	1.718	1.550	1.635	145,774	+0.01(+0.31%)
Aug 21, 2024	1.730	1.735	1.600	1.630	115,521	-0.08(-4.68%)
Aug 20, 2024	1.730	1.785	1.680	1.710	67,818	-0.04(-2.29%)
Aug 19, 2024	1.820	1.855	1.730	1.750	182,278	-0.17(-8.85%)
Aug 16, 2024	1.870	1.940	1.870	1.920	63,129	+0.04(+2.13%)
Aug 15, 2024	1.810	1.950	1.810	1.880	84,255	+0.07(+3.87%)
Aug 14, 2024	1.780	1.900	1.760	1.810	40,323	-0.07(-3.72%)
Aug 13, 2024	1.870	1.910	1.833	1.880	31,617	-0.02(-1.05%)
Aug 12, 2024	2.050	2.050	1.850	1.900	89,467	-0.03(-1.55%)
Aug 09, 2024	1.950	2.030	1.910	1.930	56,952	-0.05(-2.53%)
Aug 08, 2024	2.040	2.040	1.900	1.980	34,548	-0.01(-0.50%)
Aug 07, 2024	1.920	2.000	1.920	1.990	72,246	+0.10(+5.29%)
Aug 06, 2024	1.810	1.910	1.770	1.890	92,550	+0.07(+3.85%)
Aug 05, 2024	1.780	1.820	1.660	1.820	85,017	-0.01(-0.82%)
Aug 02, 2024	1.960	1.960	1.825	1.835	46,050	-0.10(-5.41%)
Aug 01, 2024	1.890	1.960	1.890	1.940	37,432	+0.03(+1.57%)
Jul 31, 2024	1.940	1.940	1.860	1.910	60,677	-0.04(-2.05%)
Jul 30, 2024	1.950	1.962	1.880	1.950	67,949	-0.01(-0.51%)
Jul 29, 2024	1.980	2.040	1.930	1.960	67,977	-0.03(-1.51%)
Jul 26, 2024	2.010	2.030	1.900	1.990	110,553	-0.01(-0.50%)
Jul 25, 2024	2.010	2.040	1.995	2.000	146,063	-0.01(-0.50%)
Jul 24, 2024	2.030	2.065	2.010	2.010	59,232	-0.07(-3.37%)
Jul 23, 2024	2.020	2.080	2.010	2.080	105,404	+0.04(+1.96%)
Jul 22, 2024	2.140	2.140	2.020	2.040	226,353	-0.06(-2.86%)
Jul 19, 2024	2.070	2.120	2.070	2.100	52,878	+0.03(+1.45%)
Jul 18, 2024	2.170	2.180	2.070	2.070	87,123	-0.07(-3.27%)
Jul 17, 2024	2.070	2.150	2.070	2.140	123,207	+0.03(+1.42%)
Jul 16, 2024	2.140	2.160	2.070	2.110	164,424	-0.06(-2.76%)
Jul 15, 2024	2.160	2.190	2.080	2.170	187,566	+0.01(+0.46%)
Jul 12, 2024	2.200	2.200	2.130	2.160	130,165	-0.04(-1.82%)
Jul 11, 2024	2.150	2.200	2.110	2.200	65,913	+0.06(+2.56%)
Jul 10, 2024	2.200	2.245	2.100	2.145	102,806	-0.06(-2.50%)
Jul 09, 2024	2.260	2.263	2.130	2.200	255,274	-0.04(-1.79%)
Jul 08, 2024	2.260	2.330	2.220	2.240	149,419	-0.02(-0.88%)
Jul 05, 2024	2.250	2.270	2.220	2.260	79,812	+0.02(+0.89%)
Jul 03, 2024	2.250	2.290	2.240	2.240	34,620	-0.01(-0.44%)
Jul 02, 2024	2.340	2.370	2.250	2.250	87,255	-0.12(-5.06%)
Jul 01, 2024	2.410	2.420	2.120	2.370	401,660	-0.04(-1.66%)
Jun 28, 2024	2.400	2.410	2.320	2.410	212,807	+0.05(+2.12%)
Jun 27, 2024	2.230	2.360	2.220	2.360	236,600	+0.14(+6.31%)
Jun 26, 2024	2.110	2.220	2.110	2.220	154,818	+0.12(+5.71%)
Jun 25, 2024	2.230	2.230	2.100	2.100	180,610	-0.13(-5.83%)
Jun 24, 2024	2.160	2.230	2.150	2.230	234,403	+0.08(+3.72%)
Jun 21, 2024	2.280	2.280	2.150	2.150	290,280	-0.14(-6.11%)
Jun 20, 2024	2.170	2.360	2.170	2.290	442,652	+0.13(+6.02%)
Jun 18, 2024	2.400	2.400	2.080	2.160	502,573	-0.21(-9.05%)
Jun 17, 2024	2.400	2.415	2.340	2.375	456,302	-0.02(-1.04%)
Jun 14, 2024	2.280	2.440	2.230	2.400	366,864	+0.14(+6.19%)
Jun 13, 2024	2.260	2.370	2.210	2.260	243,706	-0.01(-0.44%)
Jun 12, 2024	2.430	2.430	2.243	2.270	307,980	+0.00(+0.00%)
Jun 11, 2024	2.380	2.380	2.250	2.270	175,922	-0.12(-5.02%)
Jun 10, 2024	2.200	2.390	2.200	2.390	408,887	+0.22(+10.14%)
Jun 07, 2024	2.120	2.250	2.110	2.170	269,575	+0.05(+2.36%)
Jun 06, 2024	2.170	2.200	2.050	2.120	491,683	-0.05(-2.30%)
Jun 05, 2024	2.560	2.590	2.150	2.170	980,618	-0.66(-23.32%)
Jun 04, 2024	2.850	2.963	2.670	2.830	279,654	-0.14(-4.71%)

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 Santa Clara

Find A Business

or Browse Listings

Spar Group Inc (NQ: SGRP )

Historical Prices