$1.36 +0.01 (%) SPAR Group Inc - NASDAQ

Apr. 20, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
2/7/20141.971.981.971.986,802
2/6/20141.991.991.971.9829,144
2/5/20142.032.032.032.039
2/4/20141.982.031.982.0310,775
2/3/20141.961.961.891.897,663
1/31/20142.002.001.951.9682,837
1/30/20141.991.991.951.9516,920
1/29/20142.012.012.012.011,010
1/28/20142.022.022.022.02610
1/27/20141.862.061.852.0221,237
1/24/20141.981.981.861.867,600
1/23/20141.901.931.881.9312,103
1/22/20141.851.981.831.9512,736
1/21/20141.861.901.861.868,448
1/17/20141.891.951.871.873,400
1/16/20141.912.001.861.899,717
1/15/20141.911.911.851.851,143
1/14/20141.921.971.861.9115,874
1/13/20141.841.911.841.911,100
1/10/20141.811.941.811.923,331
1/9/20141.941.941.861.86529
1/8/20141.941.941.941.942,068
1/7/20141.861.861.831.843,852
1/6/20141.841.851.821.8512,021
1/3/20141.861.891.831.835,458
1/2/20141.861.861.861.86975
12/31/20131.852.001.801.9810,269
12/30/20132.002.041.871.8710,559
12/27/20131.952.001.952.008,241
12/26/20131.951.951.951.95303
12/24/20131.981.981.981.980
12/23/20131.871.981.871.984,499
12/20/20132.002.001.831.8319,353
12/19/20131.892.011.872.0010,131
12/18/20131.942.001.941.945,296
12/17/20131.872.001.872.007,869
12/16/20132.002.001.982.0056,863
12/13/20132.022.021.871.98800
12/12/20131.852.001.852.0025,186
12/11/20131.922.001.901.903,764
12/10/20132.002.001.812.009,199
12/9/20131.851.971.851.966,002
12/6/20131.881.891.881.89991
12/5/20131.871.871.871.87100
12/4/20131.851.861.801.854,888
12/3/20131.871.971.871.8812,174
12/2/20131.891.891.891.894,138
11/29/20131.801.891.801.8927,945
11/27/20131.721.821.651.8036,041
11/26/20131.711.721.701.723,725
11/25/20131.801.801.751.754,837
11/22/20131.631.821.631.817,704
11/21/20131.751.761.661.7024,599
11/20/20131.761.791.761.793,700
11/19/20131.761.861.761.851,121
11/18/20131.801.891.781.8720,811
11/15/20131.841.841.801.844,060
11/14/20131.861.861.731.7629,270
11/13/20131.951.951.831.9421,820
11/12/20131.991.991.961.96279
11/11/20131.991.991.991.993,523
11/8/20132.002.002.002.001,351
11/7/20132.052.051.902.055,651
11/6/20131.862.081.862.0757,636
11/5/20131.831.961.831.867,789
11/4/20131.871.871.821.825,331
11/1/20131.841.861.841.851,158
10/31/20131.841.901.831.831,600
10/30/20131.961.961.961.962,605
10/29/20131.901.901.901.900
10/28/20131.831.951.831.90406
10/25/20131.901.951.831.832,677
10/24/20131.931.941.931.932,582
10/23/20131.941.941.851.852,100
10/22/20131.991.991.991.994,182
10/21/20131.992.051.921.927,897
10/18/20131.851.991.851.9913,961
10/17/20131.841.861.801.8313,301
10/16/20131.881.881.881.88730
10/15/20131.901.901.901.90100
10/14/20131.901.901.901.900
10/11/20131.861.901.851.905,910
10/10/20131.871.911.851.9027,431
10/9/20131.861.861.861.86200
10/8/20131.851.861.851.862,950
10/7/20131.851.851.851.85300
10/4/20131.891.891.891.890
10/3/20131.891.891.891.892,232
10/2/20131.821.881.811.886,441
10/1/20131.821.821.821.820
9/30/20131.951.961.821.8216,133
9/27/20131.982.001.961.9613,875
9/26/20131.881.921.881.92998
9/25/20131.931.931.931.93500
9/24/20131.921.921.871.902,561
9/23/20131.911.911.911.910
9/20/20131.911.911.911.91840
9/19/20131.991.991.991.990
9/18/20131.941.991.851.9912,751
9/17/20131.871.991.871.9912,945
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center