$1.82 +0.25 (%) SPAR Group Inc - NASDAQ

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
7/30/20141.471.471.351.3519,574
7/29/20141.301.471.281.35109,274
7/28/20141.301.391.271.3936,315
7/25/20141.371.371.361.36256
7/24/20141.421.441.371.3713,669
7/23/20141.421.521.351.3547,443
7/22/20141.441.501.411.4113,611
7/21/20141.461.481.411.446,828
7/18/20141.491.541.411.469,259
7/17/20141.441.561.431.4445,131
7/16/20141.531.531.441.442,560
7/15/20141.551.551.431.441,968
7/14/20141.501.501.411.439,540
7/11/20141.451.451.451.45310
7/10/20141.481.551.451.555,718
7/9/20141.561.561.481.50370
7/8/20141.551.551.461.553,742
7/7/20141.551.581.511.515,753
7/3/20141.551.551.551.55100
7/2/20141.601.601.511.594,129
7/1/20141.511.591.511.572,214
6/30/20141.631.631.481.515,785
6/27/20141.601.681.491.674,152
6/26/20141.541.651.421.651,150
6/25/20141.501.541.411.417,094
6/24/20141.451.501.451.471,639
6/23/20141.531.531.451.453,222
6/20/20141.451.461.451.46451
6/19/20141.501.541.491.494,297
6/18/20141.471.501.471.473,085
6/17/20141.641.671.551.554,941
6/16/20141.601.601.531.53232
6/13/20141.571.571.551.55212
6/12/20141.701.701.601.602,221
6/11/20141.541.541.481.502,124
6/10/20141.551.551.471.52945
6/9/20141.541.551.501.5083,901
6/6/20141.571.571.531.545,449
6/5/20141.671.781.501.5419,161
6/4/20141.431.541.431.469,788
6/3/20141.491.491.491.491,000
6/2/20141.371.381.341.376,633
5/30/20141.431.431.301.3727,004
5/29/20141.451.481.411.438,995
5/28/20141.581.581.421.4824,081
5/27/20141.601.601.601.60100
5/23/20141.601.651.581.643,803
5/22/20141.621.621.621.62119
5/21/20141.691.691.621.676,986
5/20/20141.681.711.651.656,947
5/19/20141.761.801.661.66600
5/16/20141.781.781.651.6832,183
5/15/20141.791.851.781.841,363
5/14/20141.831.841.821.822,017
5/13/20141.821.821.821.82502
5/12/20141.841.851.821.824,200
5/9/20141.831.831.831.831,100
5/8/20141.831.831.821.833,100
5/7/20141.841.891.831.841,720
5/6/20141.891.901.861.867,279
5/5/20141.921.921.921.921,000
5/2/20141.901.911.881.903,308
5/1/20141.901.901.901.900
4/30/20141.871.901.871.903,712
4/29/20141.952.001.931.942,742
4/28/20141.951.961.941.947,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center