$1.00 +0.01 (%) SPAR Group Inc - NASDAQ

Jul. 22, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
7/17/20151.481.481.471.471,860
7/16/20151.371.461.371.461,312
7/15/20151.361.361.361.36330
7/14/20151.401.401.391.408,177
7/13/20151.361.361.351.35401
7/10/20151.431.431.431.430
7/9/20151.401.431.291.4311,975
7/8/20151.361.431.361.421,686
7/7/20151.301.361.301.361,175
7/6/20151.371.381.301.3211,338
7/2/20151.301.381.301.381,158
7/1/20151.291.311.291.311,483
6/30/20151.291.321.291.305,056
6/29/20151.351.351.291.307,447
6/26/20151.401.401.401.402,340
6/25/20151.371.371.371.370
6/24/20151.401.401.371.3711,702
6/23/20151.381.421.381.404,881
6/22/20151.381.451.381.453,350
6/19/20151.361.381.321.382,732
6/18/20151.341.361.341.363,225
6/17/20151.271.321.271.328,467
6/16/20151.301.321.211.218,673
6/15/20151.301.301.291.303,193
6/12/20151.361.371.351.353,119
6/11/20151.371.371.351.35304
6/10/20151.301.361.301.362,777
6/9/20151.321.321.311.323,105
6/8/20151.351.351.351.351,612
6/5/20151.361.361.361.364,948
6/4/20151.391.391.381.382,592
6/3/20151.381.431.381.43235
6/2/20151.361.361.361.360
6/1/20151.321.521.321.369,384
5/29/20151.501.521.281.327,047
5/28/20151.481.481.481.480
5/27/20151.451.481.451.48500
5/26/20151.341.471.301.4018,618
5/22/20151.261.291.261.29530
5/21/20151.341.341.301.322,700
5/20/20151.301.301.261.275,100
5/19/20151.301.321.301.328,753
5/18/20151.331.331.301.30830
5/15/20151.331.331.301.308,471
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center