$1.05 +0.04 (%) SPAR Group Inc - NASDAQ

Dec. 2, 2016 | 10:46 AM

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
2/19/20160.991.000.990.99740
2/18/20160.990.990.980.982,017
2/17/20161.021.041.021.022,290
2/16/20161.021.021.021.0280
2/12/20161.021.021.021.02327
2/11/20161.011.010.980.9911,664
2/10/20161.121.121.121.125
2/9/20161.121.121.121.12434
2/8/20161.141.141.141.144
2/5/20161.041.141.041.14394
2/4/20161.041.041.041.040
2/3/20161.041.041.041.04210
2/2/20161.041.041.041.04254
2/1/20161.101.101.101.102,374
1/29/20161.131.151.101.103,147
1/28/20161.111.111.101.102,342
1/27/20161.141.141.101.103,311
1/26/20161.091.091.091.09129
1/25/20161.091.101.091.10582
1/22/20161.021.041.011.0413,618
1/21/20160.940.980.940.98759
1/20/20161.031.031.031.03127
1/19/20161.031.051.021.031,013
1/15/20161.081.081.081.08434
1/14/20161.081.080.981.089,237
1/13/20161.171.181.141.1431,368
1/12/20161.111.171.111.172,935
1/11/20161.171.201.171.206,436
1/8/20161.201.221.101.1830,576
1/7/20161.151.151.101.157,889
1/6/20161.101.151.101.152,506
1/5/20161.091.111.051.103,771
1/4/20160.941.050.941.041,685
12/31/20151.031.030.971.0215,163
12/30/20150.981.060.981.0351,061
12/29/20151.051.110.901.062,667
12/28/20151.031.051.021.059,750
12/24/20151.071.071.071.07166
12/23/20151.051.141.051.083,611
12/22/20151.151.151.051.0519,414
12/21/20151.211.211.181.2014,038
12/18/20151.251.251.181.1816,769
12/17/20151.301.301.301.3086
12/16/20151.301.301.301.30868
12/15/20151.201.291.201.29851
12/14/20151.171.171.171.17200
12/11/20151.241.241.191.191,411
12/10/20151.251.251.251.25717
12/9/20151.251.251.251.25273
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center