$1.43 +0.04 (%) SPAR Group Inc - NASDAQ

Dec. 26, 2014 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
4/2/20131.992.101.841.9173,892
4/1/20131.922.001.922.0010,094
3/28/20131.961.961.811.9226,424
3/27/20131.751.981.751.984,920
3/26/20131.671.751.671.751,830
3/25/20131.691.691.641.64276
3/22/20131.681.701.681.704,300
3/21/20131.701.701.631.637,199
3/20/20131.621.621.621.621,117
3/19/20131.751.801.611.6371,237
3/18/20131.721.751.721.752,192
3/15/20131.781.791.711.7330,657
3/14/20131.942.001.731.83111,160
3/13/20131.951.951.861.865,614
3/12/20131.881.961.781.872,300
3/11/20131.881.891.881.892,000
3/8/20131.851.881.761.872,568
3/7/20131.841.841.701.83508
3/6/20131.851.851.841.84610
3/5/20131.811.891.711.859,640
3/4/20131.801.921.691.7568,512
3/1/20131.941.991.731.7513,901
2/28/20131.831.991.771.7731,024
2/27/20131.831.891.751.8932,427
2/26/20131.801.821.751.757,300
2/25/20131.811.811.791.794,600
2/22/20131.751.751.751.75700
2/21/20131.741.791.741.7912,779
2/20/20131.831.831.831.83671
2/19/20131.761.771.751.762,658
2/15/20131.741.741.741.74600
2/14/20131.801.871.711.7226,350
2/13/20131.811.821.721.7839,673
2/12/20131.821.821.811.814,950
2/11/20131.861.861.821.821,900
2/8/20131.811.851.801.8410,264
2/7/20131.822.251.801.8024,852
2/6/20131.801.801.801.804,700
2/5/20131.801.861.761.8021,030
2/4/20131.901.931.711.748,532
2/1/20131.801.941.781.9410,750
1/31/20131.681.811.681.8017,450
1/30/20131.701.741.701.74350
1/29/20131.711.791.711.713,875
1/28/20131.801.801.711.71525
1/25/20131.801.801.801.80500
1/24/20131.791.801.791.80350
1/23/20131.731.731.711.7112,533
1/22/20131.711.711.711.71200
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center