$1.35 -0.05 (%) SPAR Group Inc - NASDAQ

Apr. 17, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
5/21/20100.940.940.790.8510,800
5/20/20100.940.970.940.944,600
5/19/20100.890.900.890.893,700
5/18/20100.750.880.750.883,500
5/17/20100.880.880.750.881,800
5/14/20100.890.890.890.893,000
5/13/20100.800.800.750.75300
5/12/20100.850.870.840.878,900
5/11/20100.710.850.710.842,600
5/10/20100.860.860.860.860
5/7/20100.860.860.860.86100
5/6/20100.750.750.750.75600
5/5/20100.690.800.670.806,700
5/4/20100.790.790.660.799,600
5/3/20100.790.790.790.790
4/30/20100.790.790.790.790
4/29/20100.790.790.790.790
4/28/20100.800.800.790.798,400
4/27/20100.850.890.800.80700
4/26/20100.820.900.820.902,300
4/23/20100.800.800.800.800
4/22/20100.790.800.790.805,000
4/21/20100.790.790.790.792,600
4/20/20100.800.910.790.7918,100
4/19/20100.900.900.900.90200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center