$1.04 0.00 (%) SPAR Group Inc - NASDAQ

Sep. 28, 2016 | 02:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
7/19/20160.900.950.880.9135,284
7/18/20160.991.050.850.93149,542
7/15/20160.951.600.901.051,738,648
7/14/20161.001.000.970.9822,763
7/13/20161.021.020.981.025,114
7/12/20160.990.990.990.99271
7/11/20161.031.031.031.03286
7/8/20161.001.000.990.992,705
7/7/20161.001.001.001.00120
7/6/20160.991.000.991.00734
7/5/20161.081.081.051.062,683
7/1/20161.081.081.081.084,231
6/30/20161.091.091.051.052,031
6/29/20161.091.091.091.091,646
6/28/20161.061.061.031.03409
6/27/20160.990.990.990.991,802
6/24/20161.001.051.001.044,025
6/23/20161.031.060.980.982,275
6/22/20161.021.020.980.981,148
6/21/20161.041.041.041.046,008
6/20/20160.980.990.980.992,755
6/17/20160.990.990.990.990
6/16/20161.001.050.980.998,835
6/15/20161.061.081.001.0110,506
6/14/20161.061.061.061.060
6/13/20161.061.061.061.068
6/10/20161.061.081.051.0614,400
6/9/20161.041.061.041.063,852
6/8/20161.011.061.011.0414,145
6/7/20160.981.000.980.993,715
6/6/20161.001.001.001.00332
6/3/20161.001.061.001.005,400
6/2/20160.980.980.980.98315
6/1/20160.951.000.951.0011,885
5/31/20160.990.990.990.99155
5/27/20160.990.990.950.961,852
5/26/20160.990.990.990.99101
5/25/20160.950.990.950.993,800
5/24/20160.960.960.960.96239
5/23/20160.951.020.950.9611,025
5/20/20160.971.000.961.003,653
5/19/20160.990.990.990.9930
5/18/20160.960.990.960.992,100
5/17/20160.991.030.960.9627,579
5/16/20161.071.071.061.06590
5/13/20160.970.970.970.970
5/12/20161.021.020.960.979,032
5/11/20161.001.051.001.05580
5/10/20160.960.960.960.960
5/9/20161.071.070.960.961,550
5/6/20161.031.051.031.052,029
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center