$1.00 0.00 (%) SPAR Group Inc - NASDAQ

Aug. 25, 2016 | 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
4/5/20160.970.970.970.971
4/4/20160.950.970.950.9714,914
4/1/20160.970.970.970.97233
3/31/20161.001.010.970.975,079
3/30/20161.001.000.970.993,904
3/29/20161.001.000.960.961,583
3/28/20160.971.000.971.001,305
3/24/20160.951.000.950.974,395
3/23/20161.001.001.001.002,430
3/22/20161.001.000.991.001,289
3/21/20160.940.950.940.942,007
3/18/20161.041.041.011.012,747
3/17/20161.041.041.041.042,005
3/16/20161.071.071.011.015,436
3/15/20161.041.041.011.041,201
3/14/20161.041.041.041.049,082
3/11/20161.041.041.041.04539
3/10/20161.051.051.051.05200
3/9/20161.011.011.011.0116
3/8/20161.041.041.011.01305
3/7/20161.051.141.021.027,125
3/4/20161.021.111.011.017,395
3/3/20161.141.151.141.15407
3/2/20161.101.101.011.031,869
3/1/20161.081.081.081.080
2/29/20161.121.191.081.089,220
2/26/20160.950.950.950.95384
2/25/20160.941.000.940.959,843
2/24/20160.920.940.920.941,600
2/23/20160.930.930.930.93200
2/22/20161.001.001.001.001,422
2/19/20160.991.000.990.99740
2/18/20160.990.990.980.982,017
2/17/20161.021.041.021.022,290
2/16/20161.021.021.021.0280
2/12/20161.021.021.021.02327
2/11/20161.011.010.980.9911,664
2/10/20161.121.121.121.125
2/9/20161.121.121.121.12434
2/8/20161.141.141.141.144
2/5/20161.041.141.041.14394
2/4/20161.041.041.041.040
2/3/20161.041.041.041.04210
2/2/20161.041.041.041.04254
2/1/20161.101.101.101.102,374
1/29/20161.131.151.101.103,147
1/28/20161.111.111.101.102,342
1/27/20161.141.141.101.103,311
1/26/20161.091.091.091.09129
1/25/20161.091.101.091.10582
1/22/20161.021.041.011.0413,618
1/21/20160.940.980.940.98759
1/20/20161.031.031.031.03127
1/19/20161.031.051.021.031,013
1/15/20161.081.081.081.08434
1/14/20161.081.080.981.089,237
1/13/20161.171.181.141.1431,368
1/12/20161.111.171.111.172,935
1/11/20161.171.201.171.206,436
1/8/20161.201.221.101.1830,576
1/7/20161.151.151.101.157,889
1/6/20161.101.151.101.152,506
1/5/20161.091.111.051.103,771
1/4/20160.941.050.941.041,685
12/31/20151.031.030.971.0215,163
12/30/20150.981.060.981.0351,061
12/29/20151.051.110.901.062,667
12/28/20151.031.051.021.059,750
12/24/20151.071.071.071.07166
12/23/20151.051.141.051.083,611
12/22/20151.151.151.051.0519,414
12/21/20151.211.211.181.2014,038
12/18/20151.251.251.181.1816,769
12/17/20151.301.301.301.3086
12/16/20151.301.301.301.30868
12/15/20151.201.291.201.29851
12/14/20151.171.171.171.17200
12/11/20151.241.241.191.191,411
12/10/20151.251.251.251.25717
12/9/20151.251.251.251.25273
12/8/20151.261.261.261.266
12/7/20151.301.301.261.261,861
12/4/20151.311.311.301.301,026
12/3/20151.291.291.291.299
12/2/20151.291.291.291.2968
12/1/20151.291.291.291.29720
11/30/20151.341.341.341.34460
11/27/20151.331.331.331.33679
11/25/20151.341.341.341.346
11/24/20151.301.341.301.34350
11/23/20151.341.341.341.340
11/20/20151.341.341.341.34225
11/19/20151.371.371.341.34775
11/18/20151.401.441.361.362,603
11/17/20151.361.361.351.36732
11/16/20151.361.361.361.3650
11/13/20151.361.361.361.360
11/12/20151.361.361.361.3629
11/11/20151.361.361.361.360
11/10/20151.361.361.361.360
Trading Center