$1.40 -0.13 (%) SPAR Group Inc - NASDAQ

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
1/25/20101.091.091.091.092,400
1/22/20101.101.101.101.100
1/21/20101.091.101.091.102,200
1/20/20101.001.001.001.00600
1/19/20100.900.900.900.900
1/15/20100.900.900.900.900
1/14/20100.900.900.900.900
1/13/20100.860.900.860.901,100
1/12/20100.850.850.850.85500
1/11/20100.850.850.850.85100
1/8/20100.870.870.870.87600
1/7/20100.800.800.800.80800
1/6/20100.840.840.840.84800
1/5/20100.800.800.800.800
1/4/20100.800.800.800.801,200
12/31/20090.800.800.800.80800
12/30/20090.900.960.800.874,100
12/29/20090.900.900.900.90100
12/28/20091.021.021.021.020
12/24/20091.021.021.021.020
12/23/20091.021.021.021.020
12/22/20091.021.021.021.02500
12/21/20091.091.091.091.090
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center