$1.12 0.00 (%) SPAR Group Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
2/9/20161.121.121.121.12434
2/8/20161.141.141.141.140
2/5/20161.041.141.041.14394
2/4/20161.041.041.041.040
2/3/20161.041.041.041.04210
2/2/20161.041.041.041.04254
2/1/20161.101.101.101.102,374
1/29/20161.131.151.101.103,147
1/28/20161.111.111.101.102,342
1/27/20161.141.141.101.103,311
1/26/20161.091.091.091.09129
1/25/20161.091.101.091.10582
1/22/20161.021.041.011.0413,618
1/21/20160.940.980.940.98759
1/20/20161.031.031.031.03127
1/19/20161.031.051.021.031,013
1/15/20161.081.081.081.08434
1/14/20161.081.080.981.089,237
1/13/20161.171.181.141.1431,368
1/12/20161.111.171.111.172,935
1/11/20161.171.201.171.206,436
1/8/20161.201.221.101.1830,576
1/7/20161.151.151.101.157,889
1/6/20161.101.151.101.152,506
1/5/20161.091.111.051.103,771
1/4/20160.941.050.941.041,685
12/31/20151.031.030.971.0215,163
12/30/20150.981.060.981.0351,061
12/29/20151.051.110.901.062,667
12/28/20151.031.051.021.059,750
12/24/20151.071.071.071.07166
12/23/20151.051.141.051.083,611
12/22/20151.151.151.051.0519,414
12/21/20151.211.211.181.2014,038
12/18/20151.251.251.181.1816,769
12/17/20151.301.301.301.3086
12/16/20151.301.301.301.30868
12/15/20151.201.291.201.29851
12/14/20151.171.171.171.17200
12/11/20151.241.241.191.191,411
12/10/20151.251.251.251.25717
12/9/20151.251.251.251.25273
12/8/20151.261.261.261.266
12/7/20151.301.301.261.261,861
12/4/20151.311.311.301.301,026
12/3/20151.291.291.291.299
12/2/20151.291.291.291.2968
12/1/20151.291.291.291.29720
11/30/20151.341.341.341.34460
11/27/20151.331.331.331.33679
11/25/20151.341.341.341.346
11/24/20151.301.341.301.34350
11/23/20151.341.341.341.340
11/20/20151.341.341.341.34225
11/19/20151.371.371.341.34775
11/18/20151.401.441.361.362,603
11/17/20151.361.361.351.36732
11/16/20151.361.361.361.3650
11/13/20151.361.361.361.360
11/12/20151.361.361.361.3629
11/11/20151.361.361.361.360
11/10/20151.361.361.361.360
11/9/20151.361.361.361.360
11/6/20151.361.361.361.360
11/5/20151.351.371.351.362,656
11/4/20151.371.371.371.37100
11/3/20151.431.491.361.372,403
11/2/20151.471.471.471.47353
10/30/20151.421.421.421.42317
10/29/20151.371.501.371.4715,516
10/28/20151.381.421.361.397,354
10/27/20151.441.441.361.36789
10/26/20151.171.411.171.4112,332
10/23/20151.201.201.181.184,989
10/22/20151.221.221.181.182,234
10/21/20151.261.261.261.26319
10/20/20151.231.271.231.27685
10/19/20151.201.271.201.2732,213
10/16/20151.241.281.201.2814,124
10/15/20151.331.331.231.231,925
10/14/20151.251.251.211.237,098
10/13/20151.431.431.221.2815,258
10/12/20151.351.351.351.350
10/9/20151.431.431.351.352,945
10/8/20151.501.501.421.424,917
10/7/20151.481.551.481.491,255
10/6/20151.551.551.551.550
10/5/20151.501.551.401.5514,525
10/2/20151.451.451.451.450
10/1/20151.451.451.451.451,698
9/30/20151.461.501.451.504,645
9/29/20151.441.451.441.451,503
9/28/20151.381.441.351.441,324
9/25/20151.501.501.361.3624,947
9/24/20151.451.501.361.5021,203
9/23/20151.471.491.401.4720,795
9/22/20151.521.551.411.485,740
9/21/20151.551.551.421.4863,660
9/18/20151.082.231.062.23399,041
9/17/20151.071.071.071.074,121
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center