$1.01 -0.01 (%) SPAR Group Inc - NASDAQ

Dec. 8, 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
12/8/20161.041.071.011.011,486
12/7/20161.021.021.021.02727
12/6/20161.011.091.011.027,532
12/5/20161.031.051.001.055,431
12/2/20161.051.051.051.05425
12/1/20161.041.081.001.011,176
11/30/20161.011.021.011.015,624
11/29/20161.001.041.001.0114,929
11/28/20161.021.031.021.031,356
11/25/20161.011.021.011.02510
11/23/20160.971.000.971.006,800
11/22/20160.961.000.950.9719,515
11/21/20160.960.990.960.98935
11/18/20160.981.050.960.9813,655
11/17/20161.011.010.981.01804
11/16/20160.991.020.981.021,255
11/15/20161.001.000.981.002,231
11/14/20161.001.001.001.00159
11/11/20160.981.000.981.001,230
11/10/20161.001.001.001.00516
11/9/20160.991.000.971.003,921
11/8/20161.001.000.980.98699
11/7/20160.980.980.980.980
11/4/20161.011.010.980.981,894
11/3/20161.001.000.990.991,376
11/2/20161.041.040.990.99860
11/1/20160.990.990.990.992
10/31/20160.990.990.990.993,201
10/28/20161.071.071.051.061,100
10/27/20161.011.010.990.991,485
10/26/20161.021.021.021.02100
10/25/20161.001.021.001.024,802
10/24/20161.021.050.991.053,006
10/21/20161.071.071.001.051,074
10/20/20161.021.061.021.065,506
10/19/20161.041.041.001.005,374
10/18/20161.081.081.031.059,355
10/17/20161.021.090.991.086,119
10/14/20161.051.071.001.079,421
10/13/20161.051.061.051.05666
10/12/20161.051.061.001.0627,090
10/11/20161.061.081.031.056,724
10/10/20161.021.021.021.02500
10/7/20161.061.061.061.06166
10/6/20161.031.031.031.0315,321
10/5/20161.021.021.001.0113,500
10/4/20161.041.041.021.026,512
10/3/20161.011.041.011.042,212
9/30/20161.011.011.011.014,907
9/29/20161.071.071.041.042,300
9/28/20161.041.061.021.022,557
9/27/20161.031.061.031.0426,571
9/26/20161.051.061.031.063,146
9/23/20161.031.061.031.038,501
9/22/20161.031.041.031.032,398
9/21/20160.981.000.951.009,806
9/20/20160.980.980.980.986,111
9/19/20160.970.980.960.963,255
9/16/20161.001.000.910.911,925
9/15/20160.991.000.991.00390
9/14/20160.980.990.980.99434
9/13/20160.970.990.970.99312
9/12/20161.001.000.901.0026,514
9/9/20160.920.990.920.9946,118
9/8/20160.991.000.920.9210,923
9/7/20160.980.990.920.9749,873
9/6/20160.990.990.910.929,487
9/2/20161.001.001.001.00165
9/1/20160.990.990.990.99714
8/31/20161.001.000.930.968,564
8/30/20161.001.000.930.9910,959
8/29/20161.001.040.940.9519,505
8/26/20161.001.011.001.01732
8/25/20161.001.030.931.00150,022
8/24/20160.970.980.950.976,924
8/23/20160.980.990.980.986,110
8/22/20161.001.000.980.982,802
8/19/20160.981.020.980.98342
8/18/20161.021.060.980.9827,501
8/17/20161.021.060.951.023,438
8/16/20161.011.101.011.073,356
8/15/20161.001.061.001.055,964
8/12/20160.931.030.931.0116,929
8/11/20160.961.010.920.9233,580
8/10/20161.001.000.950.968,845
8/9/20161.021.030.950.9722,248
8/8/20161.021.041.021.042,736
8/5/20161.051.051.041.04725
8/4/20160.950.980.950.98820
8/3/20161.101.100.950.9525,825
8/2/20161.041.161.041.166,434
8/1/20161.071.071.051.055,999
7/29/20161.151.151.031.10132,233
7/28/20161.051.161.001.1665,665
7/27/20160.971.080.851.06229,764
7/26/20160.991.000.980.982,061
7/25/20161.001.000.971.006,991
7/22/20160.931.000.931.0013,619
7/21/20160.990.990.960.992,252
7/20/20160.941.000.940.9821,444
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center