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

Sep. 12, 2014 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center