$1.47 -0.09 (%) SPAR Group Inc - NASDAQ

Mar. 27, 2015 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
6/11/20141.541.541.481.502,124
6/10/20141.551.551.471.52945
6/9/20141.541.551.501.5083,901
6/6/20141.571.571.531.545,449
6/5/20141.671.781.501.5419,161
6/4/20141.431.541.431.469,788
6/3/20141.491.491.491.491,000
6/2/20141.371.381.341.376,633
5/30/20141.431.431.301.3727,004
5/29/20141.451.481.411.438,995
5/28/20141.581.581.421.4824,081
5/27/20141.601.601.601.60100
5/23/20141.601.651.581.643,803
5/22/20141.621.621.621.62119
5/21/20141.691.691.621.676,986
5/20/20141.681.711.651.656,947
5/19/20141.761.801.661.66600
5/16/20141.781.781.651.6832,183
5/15/20141.791.851.781.841,363
5/14/20141.831.841.821.822,017
5/13/20141.821.821.821.82502
5/12/20141.841.851.821.824,200
5/9/20141.831.831.831.831,100
5/8/20141.831.831.821.833,100
5/7/20141.841.891.831.841,720
5/6/20141.891.901.861.867,279
5/5/20141.921.921.921.921,000
5/2/20141.901.911.881.903,308
5/1/20141.901.901.901.900
4/30/20141.871.901.871.903,712
4/29/20141.952.001.931.942,742
4/28/20141.951.961.941.947,629
4/25/20142.002.001.951.964,640
4/24/20141.952.001.952.006,735
4/23/20141.951.961.941.964,540
4/22/20141.951.951.861.9015,656
4/21/20141.901.971.901.972,658
4/17/20141.881.971.881.972,006
4/16/20141.901.921.851.92800
4/15/20141.911.931.801.8514,658
4/14/20141.931.931.831.831,987
4/11/20141.931.931.831.8516,338
4/10/20141.951.951.941.941,800
4/9/20142.022.021.981.981,000
4/8/20141.941.941.921.942,668
4/7/20142.022.021.962.002,044
4/4/20142.022.021.981.985,878
4/3/20142.022.022.022.02400
4/2/20142.052.052.002.0044,480
4/1/20141.972.041.911.9926,839
3/31/20141.992.031.921.9712,329
3/28/20141.971.971.921.92317
3/27/20141.981.981.981.98200
3/26/20141.922.001.921.985,650
3/25/20142.032.031.931.933,194
3/24/20142.002.022.002.005,769
3/21/20141.912.041.902.0420,039
3/20/20141.971.971.921.9710,556
3/19/20141.962.011.921.9244,395
3/18/20142.002.002.002.0058
3/17/20141.982.011.962.009,711
3/14/20142.002.041.981.997,463
3/13/20142.032.032.032.0310
3/12/20142.002.032.002.0314,229
3/11/20141.992.051.972.0323,605
3/10/20142.002.022.002.0113,181
3/7/20142.052.052.002.0212,147
3/6/20142.022.082.022.0883,915
3/5/20141.972.001.972.00585
3/4/20141.972.001.972.00807
3/3/20141.971.971.971.972,501
2/28/20141.951.991.951.973,802
2/27/20141.971.981.951.9710,374
2/26/20142.032.032.032.03200
2/25/20142.042.042.002.0023,536
2/24/20142.102.122.002.0020,551
2/21/20142.152.152.102.1219,809
2/20/20142.002.172.002.15125,165
2/19/20142.002.011.982.017,338
2/18/20141.992.031.971.977,724
2/14/20142.002.001.991.992,400
2/13/20142.002.002.002.000
2/12/20142.002.001.982.006,932
2/11/20141.981.981.981.983,905
2/10/20142.002.002.002.00625
2/7/20141.971.981.971.986,802
2/6/20141.991.991.971.9829,144
2/5/20142.032.032.032.039
2/4/20141.982.031.982.0310,775
2/3/20141.961.961.891.897,663
1/31/20142.002.001.951.9682,837
1/30/20141.991.991.951.9516,920
1/29/20142.012.012.012.011,010
1/28/20142.022.022.022.02610
1/27/20141.862.061.852.0221,237
1/24/20141.981.981.861.867,600
1/23/20141.901.931.881.9312,103
1/22/20141.851.981.831.9512,736
1/21/20141.861.901.861.868,448
1/17/20141.891.951.871.873,400
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center