$0.99 0.00 (%) SPAR Group Inc - NASDAQ

Jun. 27, 2016 | 04:00 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
4/20/20151.361.401.361.369,538
4/17/20151.421.541.351.3532,311
4/16/20151.311.541.311.4096,074
4/15/20151.321.371.231.2782,116
4/14/20151.381.381.331.336,755
4/13/20151.411.421.321.3920,571
4/10/20151.421.431.421.43323
4/9/20151.451.451.401.41750
4/8/20151.461.501.431.465,156
4/7/20151.491.571.491.5012,687
4/6/20151.451.491.421.496,799
4/2/20151.431.451.381.436,300
4/1/20151.461.461.381.456,316
3/31/20151.511.511.431.4610,923
3/30/20151.461.521.431.499,037
3/27/20151.541.541.471.475,572
3/26/20151.561.561.561.564
3/25/20151.571.571.561.5610,971
3/24/20151.541.581.511.586,158
3/23/20151.521.531.501.504,843
3/20/20151.521.571.521.52875
3/19/20151.591.591.591.5996
3/18/20151.611.611.581.591,765
3/17/20151.611.631.611.629,684
3/16/20151.611.621.611.61325
3/13/20151.611.611.611.61682
3/12/20151.601.601.581.60921
3/11/20151.571.681.521.678,705
3/10/20151.591.591.591.59127
3/9/20151.581.621.581.62604
3/6/20151.581.581.461.582,541
3/5/20151.591.591.591.592,350
3/4/20151.591.591.591.594,555
3/3/20151.571.601.571.596,725
3/2/20151.581.621.431.4917,114
2/27/20151.571.571.551.574,377
2/26/20151.551.551.551.555,150
2/25/20151.551.561.521.532,849
2/24/20151.511.521.501.505,285
2/23/20151.481.491.481.483,844
2/20/20151.471.471.471.470
2/19/20151.431.471.431.476,838
2/18/20151.401.401.401.403
2/17/20151.401.401.401.403
2/13/20151.401.401.401.400
2/12/20151.401.401.401.401,606
2/11/20151.421.421.401.402,200
2/10/20151.441.441.441.44680
2/9/20151.391.451.381.452,808
2/6/20151.431.431.411.411,100
2/5/20151.411.501.411.501,033
2/4/20151.511.511.471.478,318
2/3/20151.471.471.471.471,319
2/2/20151.411.601.411.4816,480
1/30/20151.421.431.411.412,925
1/29/20151.461.461.461.46206
1/28/20151.461.491.371.404,679
1/27/20151.471.471.451.452,761
1/26/20151.451.461.451.451,600
1/23/20151.411.411.411.41540
1/22/20151.451.451.451.451,171
1/21/20151.451.511.451.511,402
1/20/20151.391.511.391.51600
1/16/20151.451.481.441.482,199
1/15/20151.431.441.411.443,799
1/14/20151.431.701.431.4318,404
1/13/20151.431.551.431.5010,840
1/12/20151.431.431.401.436,919
1/9/20151.411.421.391.396,109
1/8/20151.401.601.381.397,088
1/7/20151.371.401.351.408,142
1/6/20151.391.391.371.37200
1/5/20151.381.521.361.394,800
1/2/20151.351.361.351.361,225
12/31/20141.371.621.371.405,302
12/30/20141.401.421.371.375,068
12/29/20141.391.451.371.379,085
12/26/20141.391.451.351.432,084
12/24/20141.381.471.381.3910,679
12/23/20141.391.401.351.382,483
12/22/20141.401.401.351.352,005
12/19/20141.461.481.381.4013,976
12/18/20141.471.601.391.5312,840
12/17/20141.431.431.381.385,081
12/16/20141.411.411.411.413
12/15/20141.431.451.411.411,051
12/12/20141.411.411.401.402,537
12/11/20141.421.421.421.42101
12/10/20141.421.451.421.421,788
12/9/20141.521.521.411.411,488
12/8/20141.431.431.401.422,600
12/5/20141.431.451.411.45900
12/4/20141.401.441.381.4412,579
12/3/20141.461.511.381.4010,152
12/2/20141.511.511.431.433,661
12/1/20141.471.551.431.483,899
11/28/20141.551.591.431.4814,771
11/26/20141.621.621.541.5810,191
11/25/20141.561.611.491.5513,157
11/24/20141.551.621.531.548,019
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center