SPAR Group Inc $1.44

up +0.03


29/8/2014 12:48 PM  |  NASDAQ : SGRP  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
7/23/20132.152.192.122.1712,349
7/22/20132.112.222.102.1911,691
7/19/20132.172.212.132.152,802
7/18/20132.232.232.102.2113,800
7/17/20132.232.232.182.238,100
7/16/20132.212.212.152.197,262
7/15/20132.342.342.202.2120,179
7/12/20132.182.282.182.267,310
7/11/20132.292.292.142.208,770
7/10/20132.212.282.212.253,662
7/9/20132.282.282.182.196,295
7/8/20132.272.312.202.2113,601
7/5/20132.502.582.262.2745,073
7/3/20132.262.452.192.4314,839
7/2/20132.462.652.322.3225,941
7/1/20132.802.802.482.4939,293
6/28/20133.053.052.602.7339,682
6/27/20132.233.362.203.00138,534
6/26/20132.102.402.102.2735,868
6/25/20131.962.101.902.0916,886
6/24/20132.012.041.981.9926,128
6/21/20131.981.981.941.9814,702
Trading Center