$1.41 0.00 (%) SPAR Group Inc - NASDAQ

Jan. 23, 2015 | 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
4/19/20100.900.900.900.90200
4/16/20100.860.860.860.86500
4/15/20100.850.950.790.7925,800
4/14/20100.840.840.790.792,900
4/13/20100.800.820.790.826,500
4/12/20100.800.850.800.855,500
4/9/20100.820.820.810.81300
4/8/20100.840.840.820.833,600
4/7/20100.840.840.840.84600
4/6/20100.850.850.850.85200
4/5/20100.790.790.790.79700
4/1/20100.810.810.790.791,000
3/31/20100.860.860.860.860
3/30/20100.860.860.860.861,000
3/29/20100.900.900.850.851,800
3/26/20100.850.850.850.85400
3/25/20100.850.850.850.85500
3/24/20100.860.860.850.85400
3/23/20100.880.880.880.88100
3/22/20100.860.860.860.86100
3/19/20100.870.880.850.861,700
3/18/20100.991.000.860.952,300
3/17/20100.850.850.850.850
3/16/20100.940.940.850.85800
3/15/20101.051.050.820.942,700
3/12/20101.001.001.001.004,100
3/11/20100.970.970.970.970
3/10/20100.970.970.970.970
3/9/20100.970.970.970.970
3/8/20100.960.970.950.971,300
3/5/20100.980.980.830.983,600
3/4/20100.980.980.980.98700
3/3/20100.980.980.980.98100
3/2/20100.980.980.980.98200
3/1/20101.001.001.001.00600
2/26/20100.980.980.980.980
2/25/20100.980.980.980.98200
2/24/20100.940.960.940.961,200
2/23/20100.910.910.900.90500
2/22/20100.880.890.880.891,600
2/19/20100.870.870.760.823,100
2/18/20101.001.001.001.000
2/17/20101.001.001.001.000
2/16/20101.001.001.001.00100
2/12/20101.001.001.001.00100
2/11/20101.001.001.001.000
2/10/20101.001.001.001.000
2/9/20101.001.001.001.000
2/8/20101.001.001.001.000
2/5/20100.951.000.951.001,400
2/4/20100.890.890.890.89300
2/3/20100.810.960.800.952,000
2/2/20101.101.101.101.106,000
2/1/20101.101.101.101.100
1/29/20101.101.101.101.100
1/28/20101.101.101.101.100
1/27/20101.101.101.101.100
1/26/20101.091.100.851.103,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center