$1.00 +0.04 (%) SPAR Group Inc - NASDAQ

Apr. 29, 2016 | 03:59 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
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
11/21/20141.671.671.571.6016,404
11/20/20141.611.681.521.5413,235
11/19/20141.461.751.431.6154,345
11/18/20141.461.481.441.484,987
11/17/20141.451.481.421.426,481
11/14/20141.421.461.421.463,131
11/13/20141.471.491.461.461,450
11/12/20141.481.481.481.48100
11/11/20141.441.481.421.486,932
11/10/20141.491.491.431.43494
11/7/20141.431.491.431.431,325
11/6/20141.501.501.441.456,109
11/5/20141.541.661.441.448,980
11/4/20141.561.561.511.512,205
11/3/20141.501.561.501.552,160
10/31/20141.531.551.521.553,701
10/30/20141.511.531.471.4721,621
10/29/20141.591.621.461.4718,725
10/28/20141.611.651.541.565,971
10/27/20141.621.621.571.572,661
10/24/20141.751.781.611.6123,283
10/23/20141.691.691.621.688,003
10/22/20141.641.661.611.623,622
10/21/20141.541.821.541.6945,680
10/20/20141.471.541.461.5413,281
10/17/20141.521.521.521.52790
10/16/20141.471.481.471.481,425
10/15/20141.481.541.461.543,180
10/14/20141.451.511.451.493,266
10/13/20141.481.521.451.4512,610
10/10/20141.521.551.521.54450
10/9/20141.551.551.501.502,200
10/8/20141.561.561.481.555,800
10/7/20141.531.551.531.552,600
10/6/20141.531.531.531.53850
10/3/20141.531.541.531.532,761
10/2/20141.511.521.511.521,627
10/1/20141.521.531.511.533,368
9/30/20141.511.511.511.510
9/29/20141.561.561.481.519,834
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center