$1.46 +0.06 (%) SPAR Group Inc - NASDAQ

Jan. 29, 2015 | 10:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
12/26/20141.391.451.351.432,084
12/24/20141.381.471.381.3910,679
12/23/20141.391.401.351.382,483
12/22/20141.401.401.351.352,005
12/19/20141.461.481.381.4013,976
12/18/20141.471.601.391.5312,840
12/17/20141.431.431.381.385,081
12/16/20141.411.411.411.413
12/15/20141.431.451.411.411,051
12/12/20141.411.411.401.402,537
12/11/20141.421.421.421.42101
12/10/20141.421.451.421.421,788
12/9/20141.521.521.411.411,488
12/8/20141.431.431.401.422,600
12/5/20141.431.451.411.45900
12/4/20141.401.441.381.4412,579
12/3/20141.461.511.381.4010,152
12/2/20141.511.511.431.433,661
12/1/20141.471.551.431.483,899
11/28/20141.551.591.431.4814,771
11/26/20141.621.621.541.5810,191
11/25/20141.561.611.491.5513,157
11/24/20141.551.621.531.548,019
11/21/20141.671.671.571.6016,404
11/20/20141.611.681.521.5413,235
11/19/20141.461.751.431.6154,345
11/18/20141.461.481.441.484,987
11/17/20141.451.481.421.426,481
11/14/20141.421.461.421.463,131
11/13/20141.471.491.461.461,450
11/12/20141.481.481.481.48100
11/11/20141.441.481.421.486,932
11/10/20141.491.491.431.43494
11/7/20141.431.491.431.431,325
11/6/20141.501.501.441.456,109
11/5/20141.541.661.441.448,980
11/4/20141.561.561.511.512,205
11/3/20141.501.561.501.552,160
10/31/20141.531.551.521.553,701
10/30/20141.511.531.471.4721,621
10/29/20141.591.621.461.4718,725
10/28/20141.611.651.541.565,971
10/27/20141.621.621.571.572,661
10/24/20141.751.781.611.6123,283
10/23/20141.691.691.621.688,003
10/22/20141.641.661.611.623,622
10/21/20141.541.821.541.6945,680
10/20/20141.471.541.461.5413,281
10/17/20141.521.521.521.52790
10/16/20141.471.481.471.481,425
10/15/20141.481.541.461.543,180
10/14/20141.451.511.451.493,266
10/13/20141.481.521.451.4512,610
10/10/20141.521.551.521.54450
10/9/20141.551.551.501.502,200
10/8/20141.561.561.481.555,800
10/7/20141.531.551.531.552,600
10/6/20141.531.531.531.53850
10/3/20141.531.541.531.532,761
10/2/20141.511.521.511.521,627
10/1/20141.521.531.511.533,368
9/30/20141.511.511.511.510
9/29/20141.561.561.481.519,834
9/26/20141.641.651.551.569,509
9/25/20141.551.631.551.632,836
9/24/20141.691.691.621.6511,246
9/23/20141.691.701.541.6519,519
9/22/20141.651.691.541.6910,262
9/19/20141.841.841.601.6017,971
9/18/20141.561.841.471.8287,831
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center