SPAR Group Inc $1.41

up +0.03


22/8/2014 09:44 AM  |  NASDAQ : SGRP  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
1/18/20131.761.761.731.7514,488
1/17/20131.751.751.751.75100
1/16/20131.851.881.711.754,306
1/15/20131.761.841.761.849,600
1/14/20131.791.791.711.776,500
1/11/20131.701.701.701.70100
1/10/20131.931.931.881.881,138
1/9/20131.801.801.801.800
1/8/20131.741.801.711.802,105
1/7/20131.701.711.701.711,775
1/4/20131.701.701.701.70125
1/3/20131.711.751.701.703,100
1/2/20131.781.781.701.705,500
12/31/20121.701.781.701.7423,050
12/28/20121.711.831.691.834,957
12/27/20121.741.751.691.692,369
12/26/20121.691.721.691.704,616
12/24/20121.711.711.711.710
12/21/20121.781.781.691.716,812
12/20/20121.831.831.831.830
12/19/20121.831.831.831.831,700
12/18/20121.831.831.721.723,744
12/17/20121.691.801.691.792,660
12/14/20121.911.911.691.7240,255
12/13/20121.911.911.911.91125
12/12/20121.861.861.861.86100
12/11/20121.941.941.941.940
12/10/20121.861.941.861.942,655
12/7/20121.881.941.881.881,150
12/6/20121.871.871.871.87563
12/5/20121.861.901.861.868,700
12/4/20121.941.941.861.8631,997
12/3/20121.941.991.921.988,945
11/30/20122.002.002.002.00188
11/29/20122.002.002.002.000
11/28/20121.962.001.922.004,356
11/27/20122.002.001.961.995,200
11/26/20121.911.911.911.910
11/23/20122.002.001.911.913,830
11/21/20122.002.002.002.00912
11/20/20121.861.981.861.983,620
11/19/20121.911.911.911.91312
11/16/20122.002.001.851.8817,199
11/15/20122.052.051.981.992,000
11/14/20122.032.091.972.0110,963
11/13/20122.062.152.022.088,458
11/12/20122.172.202.142.1516,535
11/9/20122.112.172.062.175,442
11/8/20122.062.242.012.1518,990
11/7/20122.012.021.971.999,855
11/6/20122.002.152.002.032,000
11/5/20121.972.141.972.142,100
11/2/20122.142.141.971.975,850
11/1/20121.982.081.982.062,600
10/31/20122.072.071.971.9811,422
10/26/20122.072.142.072.0813,463
10/25/20122.082.142.052.1022,660
10/24/20122.052.052.052.051,225
10/23/20122.052.052.052.051,000
10/22/20122.152.152.082.0920,500
10/19/20122.082.142.082.144,050
10/18/20122.032.142.032.0916,780
10/17/20122.072.072.032.0312,800
10/16/20122.002.121.972.125,626
10/15/20121.952.041.952.04700
10/12/20122.002.081.982.0035,050
10/11/20122.092.091.982.0018,859
10/10/20122.002.151.862.0069,006
10/9/20122.162.301.801.9976,504
10/8/20122.002.162.002.1636,525
10/5/20121.931.991.931.963,047
10/4/20122.022.091.902.0734,520
10/3/20121.932.051.911.9334,794
10/2/20121.901.941.821.938,280
10/1/20121.781.951.651.9035,724
9/28/20121.801.801.661.6611,700
9/27/20121.711.861.711.8012,783
9/26/20121.741.751.731.731,600
9/25/20121.801.811.641.6612,629
9/24/20121.711.771.711.765,900
9/21/20121.541.781.541.7826,831
9/20/20121.681.691.471.5318,841
9/19/20121.581.601.581.5813,361
9/18/20121.691.711.691.702,220
9/17/20121.501.671.501.6327,741
9/14/20121.681.761.401.50134,637
9/13/20121.771.771.661.688,315
9/12/20121.751.861.741.7530,431
9/11/20121.841.971.821.8719,786
9/10/20121.972.001.951.958,585
9/7/20121.992.001.972.0014,127
9/6/20122.062.101.972.0018,945
9/5/20122.052.201.961.97172,987
9/4/20122.002.061.952.0526,059
8/31/20121.952.001.952.0013,737
8/30/20122.102.101.862.007,823
8/29/20122.072.151.852.1054,428
8/28/20121.952.051.942.0092,860
8/27/20122.072.101.801.8944,686
8/24/20121.982.301.982.0576,850
Trading Center