$0.99 0.00 (%) SPAR Group Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
5/25/20160.950.990.950.993,800
5/24/20160.960.960.960.96239
5/23/20160.951.020.950.9611,025
5/20/20160.971.000.961.003,653
5/19/20160.990.990.990.9930
5/18/20160.960.990.960.992,100
5/17/20160.991.030.960.9627,579
5/16/20161.071.071.061.06590
5/13/20160.970.970.970.970
5/12/20161.021.020.960.979,032
5/11/20161.001.051.001.05580
5/10/20160.960.960.960.960
5/9/20161.071.070.960.961,550
5/6/20161.031.051.031.052,029
5/5/20161.001.031.001.005,426
5/4/20161.001.000.991.009,225
5/3/20160.991.000.991.004,130
5/2/20161.001.000.990.994,348
4/29/20161.001.030.961.003,410
4/28/20160.960.960.960.960
4/27/20160.960.960.960.96211
4/26/20161.001.000.971.001,612
4/25/20161.031.030.951.0011,241
4/22/20161.041.051.031.031,283
4/21/20161.071.071.071.07200
4/20/20161.001.001.001.00220
4/19/20161.071.101.071.074,332
4/18/20161.071.071.071.07557
4/15/20161.081.101.071.07646
4/14/20161.071.101.071.07715
4/13/20161.011.051.001.0522,639
4/12/20161.001.011.001.011,632
4/11/20160.961.010.931.006,200
4/8/20160.970.970.970.972,500
4/7/20160.970.990.920.975,554
4/6/20160.960.990.900.976,938
4/5/20160.970.970.970.971
4/4/20160.950.970.950.9714,914
4/1/20160.970.970.970.97233
3/31/20161.001.010.970.975,079
3/30/20161.001.000.970.993,904
3/29/20161.001.000.960.961,583
3/28/20160.971.000.971.001,305
3/24/20160.951.000.950.974,395
3/23/20161.001.001.001.002,430
3/22/20161.001.000.991.001,289
3/21/20160.940.950.940.942,007
3/18/20161.041.041.011.012,747
3/17/20161.041.041.041.042,005
3/16/20161.071.071.011.015,436
3/15/20161.041.041.011.041,201
3/14/20161.041.041.041.049,082
3/11/20161.041.041.041.04539
3/10/20161.051.051.051.05200
3/9/20161.011.011.011.0116
3/8/20161.041.041.011.01305
3/7/20161.051.141.021.027,125
3/4/20161.021.111.011.017,395
3/3/20161.141.151.141.15407
3/2/20161.101.101.011.031,869
3/1/20161.081.081.081.080
2/29/20161.121.191.081.089,220
2/26/20160.950.950.950.95384
2/25/20160.941.000.940.959,843
2/24/20160.920.940.920.941,600
2/23/20160.930.930.930.93200
2/22/20161.001.001.001.001,422
2/19/20160.991.000.990.99740
2/18/20160.990.990.980.982,017
2/17/20161.021.041.021.022,290
2/16/20161.021.021.021.0280
2/12/20161.021.021.021.02327
2/11/20161.011.010.980.9911,664
2/10/20161.121.121.121.125
2/9/20161.121.121.121.12434
2/8/20161.141.141.141.144
2/5/20161.041.141.041.14394
2/4/20161.041.041.041.040
2/3/20161.041.041.041.04210
2/2/20161.041.041.041.04254
2/1/20161.101.101.101.102,374
1/29/20161.131.151.101.103,147
1/28/20161.111.111.101.102,342
1/27/20161.141.141.101.103,311
1/26/20161.091.091.091.09129
1/25/20161.091.101.091.10582
1/22/20161.021.041.011.0413,618
1/21/20160.940.980.940.98759
1/20/20161.031.031.031.03127
1/19/20161.031.051.021.031,013
1/15/20161.081.081.081.08434
1/14/20161.081.080.981.089,237
1/13/20161.171.181.141.1431,368
1/12/20161.111.171.111.172,935
1/11/20161.171.201.171.206,436
1/8/20161.201.221.101.1830,576
1/7/20161.151.151.101.157,889
1/6/20161.101.151.101.152,506
1/5/20161.091.111.051.103,771
1/4/20160.941.050.941.041,685
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center