$1.03 0.00 (%) SPAR Group Inc - NASDAQ

Sep. 23, 2016 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
11/9/20151.361.361.361.360
11/6/20151.361.361.361.360
11/5/20151.351.371.351.362,656
11/4/20151.371.371.371.37100
11/3/20151.431.491.361.372,403
11/2/20151.471.471.471.47353
10/30/20151.421.421.421.42317
10/29/20151.371.501.371.4715,516
10/28/20151.381.421.361.397,354
10/27/20151.441.441.361.36789
10/26/20151.171.411.171.4112,332
10/23/20151.201.201.181.184,989
10/22/20151.221.221.181.182,234
10/21/20151.261.261.261.26319
10/20/20151.231.271.231.27685
10/19/20151.201.271.201.2732,213
10/16/20151.241.281.201.2814,124
10/15/20151.331.331.231.231,925
10/14/20151.251.251.211.237,098
10/13/20151.431.431.221.2815,258
10/12/20151.351.351.351.350
10/9/20151.431.431.351.352,945
10/8/20151.501.501.421.424,917
10/7/20151.481.551.481.491,255
10/6/20151.551.551.551.550
10/5/20151.501.551.401.5514,525
10/2/20151.451.451.451.450
10/1/20151.451.451.451.451,698
9/30/20151.461.501.451.504,645
9/29/20151.441.451.441.451,503
9/28/20151.381.441.351.441,324
9/25/20151.501.501.361.3624,947
9/24/20151.451.501.361.5021,203
9/23/20151.471.491.401.4720,795
9/22/20151.521.551.411.485,740
9/21/20151.551.551.421.4863,660
9/18/20151.082.231.062.23399,041
9/17/20151.071.071.071.074,121
9/16/20151.151.151.071.0813,975
9/15/20151.031.071.031.072,851
9/14/20151.091.121.091.113,927
9/11/20151.101.151.101.152,012
9/10/20151.051.141.051.149,078
9/9/20151.261.261.031.0915,685
9/8/20151.251.251.251.25332
9/4/20151.301.321.301.321,388
9/3/20151.321.321.301.322,054
9/2/20151.291.341.231.232,960
9/1/20151.271.271.221.271,779
8/31/20151.321.351.301.306,489
8/28/20151.251.361.251.342,166
8/27/20151.251.291.201.264,463
8/26/20151.201.301.201.203,852
8/25/20151.131.371.131.3216,648
8/24/20151.241.241.151.1539,738
8/21/20151.241.241.211.2112,183
8/20/20151.241.241.241.241,757
8/19/20151.261.321.211.2416,653
8/18/20151.261.391.261.372,497
8/17/20151.301.321.261.289,908
8/14/20151.371.371.371.371,829
8/13/20151.351.431.351.3514,233
8/12/20151.301.301.301.300
8/11/20151.301.301.301.300
8/10/20151.301.301.271.302,171
8/7/20151.281.321.281.307,146
8/6/20151.261.271.261.272,970
8/5/20151.301.301.261.2812,403
8/4/20151.321.341.301.349,700
8/3/20151.311.311.311.310
7/31/20151.311.311.311.310
7/30/20151.281.311.281.31570
7/29/20151.321.321.291.294,606
7/28/20151.341.371.321.323,829
7/27/20151.371.401.351.3513,053
7/24/20151.451.451.391.391,290
7/23/20151.491.491.491.493,143
7/22/20151.331.341.331.345,757
7/21/20151.371.371.321.322,260
7/20/20151.371.371.371.3710,619
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center