$1.29 -0.03 (%) SPAR Group Inc - NASDAQ

May. 22, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
8/16/20101.001.001.001.000
8/13/20101.001.001.001.000
8/12/20101.001.001.001.000
8/11/20101.001.001.001.000
8/10/20101.001.001.001.000
8/9/20101.001.001.001.000
8/6/20101.001.001.001.000
8/5/20101.001.001.001.0020,000
8/4/20101.001.001.001.000
8/3/20101.001.001.001.001,000
8/2/20101.031.031.021.025,800
7/30/20101.041.041.021.023,200
7/29/20101.031.051.031.05500
7/28/20101.011.011.011.010
7/27/20101.011.011.011.01100
7/26/20101.001.051.001.051,800
7/23/20101.001.001.001.001,700
7/22/20100.940.940.940.941,700
7/21/20100.800.800.800.800
7/20/20100.800.800.800.800
7/19/20100.420.940.420.809,400
7/16/20100.880.880.880.880
7/15/20100.880.880.880.880
7/14/20100.880.880.880.881,000
7/13/20100.920.920.920.920
7/12/20100.920.920.920.921,600
7/9/20100.810.900.810.901,600
7/8/20100.810.810.810.81100
7/7/20100.750.850.750.852,000
7/6/20100.730.730.730.730
7/2/20100.730.730.730.730
7/1/20100.690.860.680.737,500
6/30/20100.780.780.780.780
6/29/20100.720.800.690.781,300
6/28/20100.860.860.860.860
6/25/20100.860.860.860.86100
6/24/20100.860.860.860.860
6/23/20100.860.860.840.868,200
6/22/20100.450.910.450.857,100
6/21/20100.900.900.900.900
6/18/20100.910.910.900.901,300
6/17/20100.930.930.930.931,200
6/16/20100.930.930.930.930
6/15/20100.930.930.930.930
6/14/20100.930.930.930.930
6/11/20100.930.930.930.930
6/10/20100.930.930.930.930
6/9/20100.910.930.910.932,600
6/8/20100.920.920.900.914,700
6/7/20100.900.900.900.900
6/4/20100.900.900.900.908,200
6/3/20100.900.900.900.900
6/2/20100.900.900.900.90500
6/1/20100.900.910.900.908,900
5/28/20100.870.920.770.927,800
5/27/20100.970.970.820.838,100
5/26/20101.001.000.901.0011,900
5/25/20100.831.000.791.0024,800
5/24/20100.860.900.750.8313,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center