$1.47 0.00 (%) SPAR Group Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
6/20/20131.922.001.921.9712,088
6/19/20131.941.991.931.989,047
6/18/20132.012.021.891.9416,227
6/17/20132.002.041.902.0013,236
6/14/20131.992.041.992.0212,124
6/13/20132.052.052.002.007,036
6/12/20131.982.031.982.026,378
6/11/20131.911.951.911.956,400
6/10/20131.882.041.881.9615,896
6/7/20131.911.911.911.91618
6/6/20131.891.971.891.9112,500
6/5/20131.831.991.821.901,924
6/4/20132.002.011.881.947,660
6/3/20132.032.061.822.0015,124
5/31/20131.832.031.832.036,699
5/30/20131.841.861.841.861,527
5/29/20131.841.851.791.859,075
5/28/20131.901.911.801.8729,971
5/24/20131.901.921.891.8917,290
5/23/20131.851.851.801.854,060
5/22/20131.901.901.881.897,300
5/21/20131.911.921.881.899,086
5/20/20131.941.941.841.846,737
5/17/20131.882.001.881.906,600
5/16/20131.891.921.841.845,606
5/15/20131.901.921.811.875,565
5/14/20131.921.991.871.9037,166
5/13/20132.032.102.012.102,675
5/10/20132.052.082.022.081,100
5/9/20132.082.102.022.1017,247
5/8/20132.042.082.022.087,740
5/7/20131.972.041.972.045,781
5/6/20131.991.991.871.9220,935
5/3/20131.991.991.931.993,300
5/2/20131.951.991.941.994,804
5/1/20131.981.981.981.982,143
4/30/20131.981.991.981.98844
4/29/20131.942.041.921.999,170
4/26/20131.962.081.951.952,600
4/25/20131.971.981.971.981,200
4/24/20131.951.971.941.972,300
4/23/20131.971.971.971.97400
4/22/20131.961.961.961.96100
4/19/20131.951.981.901.904,575
4/18/20132.002.081.891.9023,351
4/17/20132.052.051.901.9916,210
4/16/20131.992.091.992.0122,452
4/15/20131.741.991.741.9936,425
4/12/20131.681.691.671.6711,802
4/11/20131.751.751.751.750
4/10/20131.701.761.671.757,350
4/9/20131.691.701.671.6834,836
4/8/20131.691.691.681.691,610
4/5/20131.681.721.661.686,064
4/4/20131.761.761.641.6822,937
4/3/20131.851.851.621.7667,311
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center