$1.05 +0.04 (%) SPAR Group Inc - NASDAQ

Dec. 2, 2016 | 10:46 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
2/28/20121.331.331.281.311,752
2/27/20121.201.341.201.2814,700
2/24/20121.331.331.331.33540
2/23/20121.211.211.211.21400
2/22/20121.211.211.211.210
2/21/20121.211.211.211.211,749
2/17/20121.251.251.211.21700
2/16/20121.311.341.171.199,190
2/15/20121.301.301.161.205,450
2/14/20121.331.341.281.288,698
2/13/20121.281.281.161.161,045
2/10/20121.331.331.161.161,200
2/9/20121.161.161.161.16500
2/8/20121.191.231.161.16840
2/7/20121.171.171.171.17200
2/6/20121.171.171.161.16320
2/3/20121.171.171.171.172,302
2/2/20121.201.201.181.185,604
2/1/20121.261.261.261.26400
1/31/20121.321.341.181.34400
1/30/20121.371.371.291.334,684
1/27/20121.181.381.181.37500
1/26/20121.251.251.251.25400
1/25/20121.221.251.221.253,327
1/24/20121.221.221.221.221,753
1/23/20121.151.181.151.176,000
1/20/20121.141.141.141.145,300
1/19/20121.061.141.061.14646
1/18/20121.131.141.121.124,200
1/17/20121.051.141.051.051,900
1/13/20121.041.041.041.040
1/12/20121.051.051.041.04750
1/11/20121.051.071.011.053,225
1/10/20121.141.141.141.149,916
1/9/20121.011.011.011.010
1/6/20121.141.141.001.014,490
1/5/20121.031.031.031.03599
1/4/20121.001.030.890.973,750
1/3/20121.001.001.001.00900
12/30/20110.981.010.881.005,498
12/29/20110.950.980.950.982,805
12/28/20110.950.950.950.951,000
12/27/20111.021.020.920.952,900
12/23/20111.031.031.031.030
12/22/20111.031.031.031.03100
12/21/20111.031.031.031.030
12/20/20111.051.131.031.03300
12/19/20111.141.141.141.14228
12/16/20110.960.960.960.96185
12/15/20111.011.021.011.02285
12/14/20111.141.141.061.065,400
12/13/20111.151.151.061.062,900
12/12/20111.151.151.151.15600
12/9/20111.081.081.061.061,600
12/8/20111.001.001.001.001,284
12/7/20110.951.110.941.004,000
12/6/20111.081.081.081.084,983
12/5/20111.071.101.011.0111,001
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center