$1.32 0.00 (%) SPAR Group Inc - NASDAQ

Sep. 3, 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
11/26/20101.001.001.001.000
11/24/20101.001.001.001.000
11/23/20101.001.001.001.000
11/22/20101.001.001.001.000
11/19/20101.001.001.001.000
11/18/20101.001.001.001.002,500
11/17/20101.001.001.001.000
11/16/20101.001.001.001.000
11/15/20101.001.001.001.000
11/12/20101.001.001.001.002,500
11/11/20101.051.051.001.008,151
11/10/20101.001.001.001.000
11/9/20101.001.001.001.005,800
11/8/20101.001.000.950.954,866
11/5/20101.051.051.051.055,182
11/4/20101.051.051.051.0520,080
11/3/20101.101.101.051.056,700
11/2/20101.091.101.081.1026,602
11/1/20101.051.071.021.074,400
10/29/20101.051.051.051.05600
10/28/20101.011.011.011.010
10/27/20101.011.011.011.010
10/26/20101.011.011.011.010
10/25/20101.011.011.011.01800
10/22/20101.011.011.011.010
10/21/20101.041.071.011.014,300
10/20/20101.041.041.041.040
10/19/20101.041.041.041.040
10/18/20101.041.041.041.041,500
10/15/20101.051.051.051.050
10/14/20101.001.051.001.057,300
10/13/20101.051.050.951.0010,234
10/12/20101.001.001.001.002,600
10/11/20101.001.001.001.000
10/8/20101.001.001.001.000
10/7/20101.001.001.001.00100
10/6/20101.001.001.001.002,234
10/5/20101.001.001.001.000
10/4/20101.001.001.001.001,000
10/1/20100.950.950.950.950
9/30/20100.950.950.950.950
9/29/20101.011.010.950.959,800
9/28/20100.950.950.950.950
9/27/20100.950.950.950.950
9/24/20100.950.950.950.950
9/23/20100.950.950.950.950
9/22/20100.950.950.950.95100
9/21/20101.001.001.001.000
9/20/20100.971.000.941.002,272
9/17/20100.990.990.990.99200
9/16/20100.990.990.990.990
9/15/20100.990.990.990.991,000
9/14/20100.990.990.990.992,500
9/13/20101.031.091.001.0010,300
9/10/20101.081.081.081.080
9/9/20101.031.081.031.081,590
9/8/20101.081.081.081.08520
9/7/20101.071.071.071.07980
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!