$1.53 +0.02 (%) SPAR Group Inc - NASDAQ

Oct. 1, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
12/12/20131.852.001.852.0025,186
12/11/20131.922.001.901.903,764
12/10/20132.002.001.812.009,199
12/9/20131.851.971.851.966,002
12/6/20131.881.891.881.89991
12/5/20131.871.871.871.87100
12/4/20131.851.861.801.854,888
12/3/20131.871.971.871.8812,174
12/2/20131.891.891.891.894,138
11/29/20131.801.891.801.8927,945
11/27/20131.721.821.651.8036,041
11/26/20131.711.721.701.723,725
11/25/20131.801.801.751.754,837
11/22/20131.631.821.631.817,704
11/21/20131.751.761.661.7024,599
11/20/20131.761.791.761.793,700
11/19/20131.761.861.761.851,121
11/18/20131.801.891.781.8720,811
11/15/20131.841.841.801.844,060
11/14/20131.861.861.731.7629,270
11/13/20131.951.951.831.9421,820
11/12/20131.991.991.961.96279
11/11/20131.991.991.991.993,523
11/8/20132.002.002.002.001,351
11/7/20132.052.051.902.055,651
11/6/20131.862.081.862.0757,636
11/5/20131.831.961.831.867,789
11/4/20131.871.871.821.825,331
11/1/20131.841.861.841.851,158
10/31/20131.841.901.831.831,600
10/30/20131.961.961.961.962,605
10/29/20131.901.901.901.900
10/28/20131.831.951.831.90406
10/25/20131.901.951.831.832,677
10/24/20131.931.941.931.932,582
10/23/20131.941.941.851.852,100
10/22/20131.991.991.991.994,182
10/21/20131.992.051.921.927,897
10/18/20131.851.991.851.9913,961
10/17/20131.841.861.801.8313,301
10/16/20131.881.881.881.88730
10/15/20131.901.901.901.90100
10/14/20131.901.901.901.900
10/11/20131.861.901.851.905,910
10/10/20131.871.911.851.9027,431
10/9/20131.861.861.861.86200
10/8/20131.851.861.851.862,950
10/7/20131.851.851.851.85300
10/4/20131.891.891.891.890
10/3/20131.891.891.891.892,232
10/2/20131.821.881.811.886,441
10/1/20131.821.821.821.820
9/30/20131.951.961.821.8216,133
9/27/20131.982.001.961.9613,875
9/26/20131.881.921.881.92998
9/25/20131.931.931.931.93500
9/24/20131.921.921.871.902,561
9/23/20131.911.911.911.910
9/20/20131.911.911.911.91840
9/19/20131.991.991.991.990
9/18/20131.941.991.851.9912,751
9/17/20131.871.991.871.9912,945
9/16/20131.962.001.872.0011,839
9/13/20131.961.961.961.960
9/12/20131.961.961.961.960
9/11/20131.961.961.961.960
9/10/20131.892.001.891.9621,473
9/9/20131.981.981.851.8712,055
9/6/20131.841.971.841.97200
9/5/20131.871.901.841.8410,167
9/4/20131.822.001.821.827,540
9/3/20131.861.871.821.828,273
8/30/20131.921.921.801.8611,389
8/29/20131.761.961.761.968,528
8/28/20131.721.831.701.793,000
8/27/20131.841.901.801.806,814
8/26/20131.881.881.881.887,500
8/23/20131.971.991.811.9340,576
8/22/20131.901.901.851.85600
8/21/20131.781.911.731.9122,267
8/20/20131.771.801.771.806,137
8/19/20131.751.881.681.8044,009
8/16/20131.791.831.791.8015,516
8/15/20131.811.811.761.7622,878
8/14/20131.821.881.781.8812,446
8/13/20132.002.031.811.8864,730
8/12/20132.112.162.062.1026,033
8/9/20132.192.192.132.1317,731
8/8/20132.162.192.132.1912,723
8/7/20132.122.222.122.161,567
8/6/20132.302.302.142.149,531
8/5/20132.222.222.122.158,360
8/2/20132.402.402.222.228,685
8/1/20132.242.402.242.396,850
7/31/20132.222.222.182.2210,946
7/30/20132.152.242.112.1824,481
7/29/20132.192.202.112.155,091
7/26/20132.172.222.142.224,000
7/25/20132.102.222.092.226,923
7/24/20132.112.162.082.1517,710
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center