SPAR GROUP $1.84

down -0.06


20/5/2013 04:20 PM  |  NASDAQ : SGRP  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

SGRP historical data

Date Open High Low Close Volume
5/20/2013 1.94 1.94 1.84 1.84 68
5/17/2013 1.88 2.00 1.88 1.90 66
5/16/2013 1.89 1.92 1.84 1.84 57
5/15/2013 1.90 1.92 1.81 1.87 56
5/14/2013 1.92 1.99 1.87 1.90 372
5/13/2013 2.03 2.10 2.01 2.10 27
5/10/2013 2.05 2.08 2.02 2.08 11
5/9/2013 2.08 2.10 2.02 2.10 173
5/8/2013 2.04 2.08 2.02 2.08 78
5/7/2013 1.97 2.04 1.97 2.04 58
5/6/2013 1.99 1.99 1.87 1.92 210
5/3/2013 1.99 1.99 1.93 1.99 33
5/2/2013 1.95 1.99 1.94 1.99 49
5/1/2013 1.98 1.98 1.98 1.98 22
4/30/2013 1.98 1.99 1.98 1.98 9
4/29/2013 1.94 2.04 1.92 1.99 92
4/26/2013 1.96 2.08 1.95 1.95 26
4/25/2013 1.97 1.98 1.97 1.98 12
4/24/2013 1.95 1.97 1.94 1.97 23
4/23/2013 1.97 1.97 1.97 1.97 4
4/22/2013 1.96 1.96 1.96 1.96 1
4/19/2013 1.95 1.98 1.90 1.90 46
4/18/2013 2.00 2.08 1.89 1.90 234
4/17/2013 2.05 2.05 1.90 1.99 163
4/16/2013 1.99 2.09 1.99 2.01 225
4/15/2013 1.74 1.99 1.74 1.99 365
4/12/2013 1.68 1.69 1.67 1.67 118
4/11/2013 1.75 1.75 1.75 1.75 0
4/10/2013 1.70 1.76 1.67 1.75 74
4/9/2013 1.69 1.70 1.67 1.68 349
4/8/2013 1.69 1.69 1.68 1.69 17
4/5/2013 1.68 1.72 1.66 1.68 61
4/4/2013 1.76 1.76 1.64 1.68 230
4/3/2013 1.85 1.85 1.62 1.76 674
4/2/2013 1.99 2.10 1.84 1.91 739
4/1/2013 1.92 2.00 1.92 2.00 101
3/28/2013 1.96 1.96 1.81 1.92 265
3/27/2013 1.75 1.98 1.75 1.98 50
3/26/2013 1.67 1.75 1.67 1.75 19
3/25/2013 1.69 1.69 1.64 1.64 3
3/22/2013 1.68 1.70 1.68 1.70 43
3/21/2013 1.70 1.70 1.63 1.63 72
3/20/2013 1.62 1.62 1.62 1.62 12
3/19/2013 1.75 1.80 1.61 1.63 713
3/18/2013 1.72 1.75 1.72 1.75 22
3/15/2013 1.78 1.79 1.71 1.73 307
3/14/2013 1.94 2.00 1.73 1.83 1112
3/13/2013 1.95 1.95 1.86 1.86 57
3/12/2013 1.88 1.96 1.78 1.87 23
3/11/2013 1.88 1.89 1.88 1.89 20
3/8/2013 1.85 1.88 1.76 1.87 26
3/7/2013 1.84 1.84 1.70 1.83 6
3/6/2013 1.85 1.85 1.84 1.84 7
3/5/2013 1.81 1.89 1.71 1.85 97
3/4/2013 1.80 1.92 1.69 1.75 686
3/1/2013 1.94 1.99 1.73 1.75 139
2/28/2013 1.83 1.99 1.77 1.77 311
2/27/2013 1.83 1.89 1.75 1.89 325
2/26/2013 1.80 1.82 1.75 1.75 73
2/25/2013 1.81 1.81 1.79 1.79 46
2/22/2013 1.75 1.75 1.75 1.75 7
2/21/2013 1.74 1.79 1.74 1.79 128
2/20/2013 1.83 1.83 1.83 1.83 7
2/19/2013 1.76 1.77 1.75 1.76 27
2/15/2013 1.74 1.74 1.74 1.74 6
2/14/2013 1.80 1.87 1.71 1.72 264
2/13/2013 1.81 1.82 1.72 1.78 397
2/12/2013 1.82 1.82 1.81 1.81 50
2/11/2013 1.86 1.86 1.82 1.82 19
2/8/2013 1.81 1.85 1.80 1.84 103
2/7/2013 1.82 2.25 1.80 1.80 249
2/6/2013 1.80 1.80 1.80 1.80 47
2/5/2013 1.80 1.86 1.76 1.80 211
2/4/2013 1.90 1.93 1.71 1.74 86
2/1/2013 1.80 1.94 1.78 1.94 108
1/31/2013 1.68 1.81 1.68 1.80 175
1/30/2013 1.70 1.74 1.70 1.74 4
1/29/2013 1.71 1.79 1.71 1.71 39
1/28/2013 1.80 1.80 1.71 1.71 6
1/25/2013 1.80 1.80 1.80 1.80 5
1/24/2013 1.79 1.80 1.79 1.80 4
1/23/2013 1.73 1.73 1.71 1.71 126
1/22/2013 1.71 1.71 1.71 1.71 2
1/18/2013 1.76 1.76 1.73 1.75 145
1/17/2013 1.75 1.75 1.75 1.75 1
1/16/2013 1.85 1.88 1.71 1.75 44
1/15/2013 1.76 1.84 1.76 1.84 96
1/14/2013 1.79 1.79 1.71 1.77 65
1/11/2013 1.70 1.70 1.70 1.70 1
1/10/2013 1.93 1.93 1.88 1.88 12
1/9/2013 1.80 1.80 1.80 1.80 0
1/8/2013 1.74 1.80 1.71 1.80 22
1/7/2013 1.70 1.71 1.70 1.71 18
1/4/2013 1.70 1.70 1.70 1.70 0
1/3/2013 1.71 1.75 1.70 1.70 31
1/2/2013 1.78 1.78 1.70 1.70 55
12/31/2012 1.70 1.78 1.70 1.74 231
12/28/2012 1.71 1.83 1.69 1.83 50
12/27/2012 1.74 1.75 1.69 1.69 24
12/26/2012 1.69 1.72 1.69 1.70 47
Marketplace
Trading Center