SPAR Group Inc $1.90

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : SGRP  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
4/22/20141.951.951.861.9015,656
4/21/20141.901.971.901.972,658
4/17/20141.881.971.881.972,006
4/16/20141.901.921.851.92800
4/15/20141.911.931.801.8514,658
4/14/20141.931.931.831.831,987
4/11/20141.931.931.831.8516,338
4/10/20141.951.951.941.941,800
4/9/20142.022.021.981.981,000
4/8/20141.941.941.921.942,668
4/7/20142.022.021.962.002,044
4/4/20142.022.021.981.985,878
4/3/20142.022.022.022.02400
4/2/20142.052.052.002.0044,480
4/1/20141.972.041.911.9926,839
3/31/20141.992.031.921.9712,329
3/28/20141.971.971.921.92317
3/27/20141.981.981.981.98200
3/26/20141.922.001.921.985,650
3/25/20142.032.031.931.933,194
3/24/20142.002.022.002.005,769
3/21/20141.912.041.902.0420,039
3/20/20141.971.971.921.9710,556
3/19/20141.962.011.921.9244,395
3/18/20142.002.002.002.0058
3/17/20141.982.011.962.009,711
3/14/20142.002.041.981.997,463
3/13/20142.032.032.032.0310
3/12/20142.002.032.002.0314,229
3/11/20141.992.051.972.0323,605
3/10/20142.002.022.002.0113,181
3/7/20142.052.052.002.0212,147
3/6/20142.022.082.022.0883,915
3/5/20141.972.001.972.00585
3/4/20141.972.001.972.00807
3/3/20141.971.971.971.972,501
2/28/20141.951.991.951.973,802
2/27/20141.971.981.951.9710,374
2/26/20142.032.032.032.03200
2/25/20142.042.042.002.0023,536
2/24/20142.102.122.002.0020,551
2/21/20142.152.152.102.1219,809
2/20/20142.002.172.002.15125,165
2/19/20142.002.011.982.017,338
2/18/20141.992.031.971.977,724
2/14/20142.002.001.991.992,400
2/13/20142.002.002.002.000
2/12/20142.002.001.982.006,932
2/11/20141.981.981.981.983,905
2/10/20142.002.002.002.00625
2/7/20141.971.981.971.986,802
2/6/20141.991.991.971.9829,144
2/5/20142.032.032.032.039
2/4/20141.982.031.982.0310,775
2/3/20141.961.961.891.897,663
1/31/20142.002.001.951.9682,837
1/30/20141.991.991.951.9516,920
1/29/20142.012.012.012.011,010
1/28/20142.022.022.022.02610
1/27/20141.862.061.852.0221,237
1/24/20141.981.981.861.867,600
1/23/20141.901.931.881.9312,103
1/22/20141.851.981.831.9512,736
1/21/20141.861.901.861.868,448
1/17/20141.891.951.871.873,400
1/16/20141.912.001.861.899,717
1/15/20141.911.911.851.851,143
1/14/20141.921.971.861.9115,874
1/13/20141.841.911.841.911,100
1/10/20141.811.941.811.923,331
1/9/20141.941.941.861.86529
1/8/20141.941.941.941.942,068
1/7/20141.861.861.831.843,852
1/6/20141.841.851.821.8512,021
1/3/20141.861.891.831.835,458
1/2/20141.861.861.861.86975
12/31/20131.852.001.801.9810,269
12/30/20132.002.041.871.8710,559
12/27/20131.952.001.952.008,241
12/26/20131.951.951.951.95303
12/24/20131.981.981.981.980
12/23/20131.871.981.871.984,499
12/20/20132.002.001.831.8319,353
12/19/20131.892.011.872.0010,131
12/18/20131.942.001.941.945,296
12/17/20131.872.001.872.007,869
12/16/20132.002.001.982.0056,863
12/13/20132.022.021.871.98800
12/12/20131.852.001.852.0025,186
12/11/20131.922.001.901.903,764
12/10/20132.002.001.812.009,199
12/9/20131.851.971.851.966,002
12/6/20131.881.891.881.89991
12/5/20131.871.871.871.87100
12/4/20131.851.861.801.854,888
12/3/20131.871.971.871.8812,174
12/2/20131.891.891.891.894,138
11/29/20131.801.891.801.8927,945
11/27/20131.721.821.651.8036,041
11/26/20131.711.721.701.723,725
Trading Center