$1.40 -0.13 (%) SPAR Group Inc - NASDAQ

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
12/19/20141.461.481.381.4013,976
12/18/20141.471.601.391.5312,840
12/17/20141.431.431.381.385,081
12/16/20141.411.411.411.413
12/15/20141.431.451.411.411,051
12/12/20141.411.411.401.402,537
12/11/20141.421.421.421.42101
12/10/20141.421.451.421.421,788
12/9/20141.521.521.411.411,488
12/8/20141.431.431.401.422,600
12/5/20141.431.451.411.45900
12/4/20141.401.441.381.4412,579
12/3/20141.461.511.381.4010,152
12/2/20141.511.511.431.433,661
12/1/20141.471.551.431.483,899
11/28/20141.551.591.431.4814,771
11/26/20141.621.621.541.5810,191
11/25/20141.561.611.491.5513,157
11/24/20141.551.621.531.548,019
11/21/20141.671.671.571.6016,404
11/20/20141.611.681.521.5413,235
11/19/20141.461.751.431.6154,345
11/18/20141.461.481.441.484,987
11/17/20141.451.481.421.426,481
11/14/20141.421.461.421.463,131
11/13/20141.471.491.461.461,450
11/12/20141.481.481.481.48100
11/11/20141.441.481.421.486,932
11/10/20141.491.491.431.43494
11/7/20141.431.491.431.431,325
11/6/20141.501.501.441.456,109
11/5/20141.541.661.441.448,980
11/4/20141.561.561.511.512,205
11/3/20141.501.561.501.552,160
10/31/20141.531.551.521.553,701
10/30/20141.511.531.471.4721,621
10/29/20141.591.621.461.4718,725
10/28/20141.611.651.541.565,971
10/27/20141.621.621.571.572,661
10/24/20141.751.781.611.6123,283
10/23/20141.691.691.621.688,003
10/22/20141.641.661.611.623,622
10/21/20141.541.821.541.6945,680
10/20/20141.471.541.461.5413,281
10/17/20141.521.521.521.52790
10/16/20141.471.481.471.481,425
10/15/20141.481.541.461.543,180
10/14/20141.451.511.451.493,266
10/13/20141.481.521.451.4512,610
10/10/20141.521.551.521.54450
10/9/20141.551.551.501.502,200
10/8/20141.561.561.481.555,800
10/7/20141.531.551.531.552,600
10/6/20141.531.531.531.53850
10/3/20141.531.541.531.532,761
10/2/20141.511.521.511.521,627
10/1/20141.521.531.511.533,368
9/30/20141.511.511.511.510
9/29/20141.561.561.481.519,834
9/26/20141.641.651.551.569,509
9/25/20141.551.631.551.632,836
9/24/20141.691.691.621.6511,246
9/23/20141.691.701.541.6519,519
9/22/20141.651.691.541.6910,262
9/19/20141.841.841.601.6017,971
9/18/20141.561.841.471.8287,831
9/17/20141.651.651.521.5734,595
9/16/20141.511.981.511.65400,987
9/15/20141.511.531.461.5211,861
9/12/20141.401.511.401.431,947
9/11/20141.481.491.391.3923,720
9/10/20141.411.451.391.414,793
9/9/20141.441.441.401.4314,810
9/8/20141.451.511.451.464,260
9/5/20141.491.531.401.4022,500
9/4/20141.431.491.411.499,322
9/3/20141.461.461.391.406,038
9/2/20141.521.521.491.49303
8/29/20141.471.471.401.425,670
8/28/20141.461.461.411.4124,246
8/27/20141.431.431.391.3911,019
8/26/20141.421.451.341.3825,949
8/25/20141.431.501.381.4247,915
8/22/20141.411.411.391.4010,400
8/21/20141.401.431.381.3812,149
8/20/20141.451.451.401.4111,364
8/19/20141.421.441.401.4025,614
8/18/20141.451.501.431.4714,988
8/15/20141.481.481.401.4028,887
8/14/20141.551.551.401.4616,307
8/13/20141.431.461.391.3947,724
8/12/20141.361.431.361.3833,525
8/11/20141.441.441.361.3613,354
8/8/20141.431.441.401.445,150
8/7/20141.431.431.391.4213,692
8/6/20141.381.451.381.438,281
8/5/20141.371.381.331.3310,874
8/4/20141.411.481.411.429,042
8/1/20141.351.411.291.4125,089
7/31/20141.351.351.351.35107
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center