$1.29 -0.03 (%) SPAR Group Inc - NASDAQ

May. 22, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
2/10/20151.441.441.441.44680
2/9/20151.391.451.381.452,808
2/6/20151.431.431.411.411,100
2/5/20151.411.501.411.501,033
2/4/20151.511.511.471.478,318
2/3/20151.471.471.471.471,319
2/2/20151.411.601.411.4816,480
1/30/20151.421.431.411.412,925
1/29/20151.461.461.461.46206
1/28/20151.461.491.371.404,679
1/27/20151.471.471.451.452,761
1/26/20151.451.461.451.451,600
1/23/20151.411.411.411.41540
1/22/20151.451.451.451.451,171
1/21/20151.451.511.451.511,402
1/20/20151.391.511.391.51600
1/16/20151.451.481.441.482,199
1/15/20151.431.441.411.443,799
1/14/20151.431.701.431.4318,404
1/13/20151.431.551.431.5010,840
1/12/20151.431.431.401.436,919
1/9/20151.411.421.391.396,109
1/8/20151.401.601.381.397,088
1/7/20151.371.401.351.408,142
1/6/20151.391.391.371.37200
1/5/20151.381.521.361.394,800
1/2/20151.351.361.351.361,225
12/31/20141.371.621.371.405,302
12/30/20141.401.421.371.375,068
12/29/20141.391.451.371.379,085
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center