$1.68 0.00 (%) SPAR Group Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center