$1.36 +0.04 (%) SPAR Group Inc - NASDAQ

Jul. 7, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
7/6/20151.371.381.301.3211,338
7/2/20151.301.381.301.381,158
7/1/20151.291.311.291.311,483
6/30/20151.291.321.291.305,056
6/29/20151.351.351.291.307,447
6/26/20151.401.401.401.402,340
6/25/20151.371.371.371.370
6/24/20151.401.401.371.3711,702
6/23/20151.381.421.381.404,881
6/22/20151.381.451.381.453,350
6/19/20151.361.381.321.382,732
6/18/20151.341.361.341.363,225
6/17/20151.271.321.271.328,467
6/16/20151.301.321.211.218,673
6/15/20151.301.301.291.303,193
6/12/20151.361.371.351.353,119
6/11/20151.371.371.351.35304
6/10/20151.301.361.301.362,777
6/9/20151.321.321.311.323,105
6/8/20151.351.351.351.351,612
6/5/20151.361.361.361.364,948
6/4/20151.391.391.381.382,592
6/3/20151.381.431.381.43235
6/2/20151.361.361.361.360
6/1/20151.321.521.321.369,384
5/29/20151.501.521.281.327,047
5/28/20151.481.481.481.480
5/27/20151.451.481.451.48500
5/26/20151.341.471.301.4018,618
5/22/20151.261.291.261.29530
5/21/20151.341.341.301.322,700
5/20/20151.301.301.261.275,100
5/19/20151.301.321.301.328,753
5/18/20151.331.331.301.30830
5/15/20151.331.331.301.308,471
5/14/20151.261.331.261.3210,021
5/13/20151.301.341.281.2812,260
5/12/20151.251.251.251.25247
5/11/20151.341.341.221.3213,970
5/8/20151.361.361.361.36301
5/7/20151.301.311.301.31760
5/6/20151.351.381.301.3019,036
5/5/20151.401.441.311.363,700
5/4/20151.311.331.311.331,014
5/1/20151.371.411.361.41741
4/30/20151.411.411.411.410
4/29/20151.361.411.361.411,170
4/28/20151.421.421.331.36619
4/27/20151.331.401.331.3410,497
4/24/20151.341.361.331.334,850
4/23/20151.361.361.351.353,084
4/22/20151.351.351.351.350
4/21/20151.361.361.351.353,148
4/20/20151.361.401.361.369,538
4/17/20151.421.541.351.3532,311
4/16/20151.311.541.311.4096,074
4/15/20151.321.371.231.2782,116
4/14/20151.381.381.331.336,755
4/13/20151.411.421.321.3920,571
4/10/20151.421.431.421.43323
4/9/20151.451.451.401.41750
4/8/20151.461.501.431.465,156
4/7/20151.491.571.491.5012,687
4/6/20151.451.491.421.496,799
4/2/20151.431.451.381.436,300
4/1/20151.461.461.381.456,316
3/31/20151.511.511.431.4610,923
3/30/20151.461.521.431.499,037
3/27/20151.541.541.471.475,572
3/26/20151.561.561.561.564
3/25/20151.571.571.561.5610,971
3/24/20151.541.581.511.586,158
3/23/20151.521.531.501.504,843
3/20/20151.521.571.521.52875
3/19/20151.591.591.591.5996
3/18/20151.611.611.581.591,765
3/17/20151.611.631.611.629,684
3/16/20151.611.621.611.61325
3/13/20151.611.611.611.61682
3/12/20151.601.601.581.60921
3/11/20151.571.681.521.678,705
3/10/20151.591.591.591.59127
3/9/20151.581.621.581.62604
3/6/20151.581.581.461.582,541
3/5/20151.591.591.591.592,350
3/4/20151.591.591.591.594,555
3/3/20151.571.601.571.596,725
3/2/20151.581.621.431.4917,114
2/27/20151.571.571.551.574,377
2/26/20151.551.551.551.555,150
2/25/20151.551.561.521.532,849
2/24/20151.511.521.501.505,285
2/23/20151.481.491.481.483,844
2/20/20151.471.471.471.470
2/19/20151.431.471.431.476,838
2/18/20151.401.401.401.403
2/17/20151.401.401.401.403
2/13/20151.401.401.401.400
2/12/20151.401.401.401.401,606
2/11/20151.421.421.401.402,200
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!