$1.04 +0.02 (%) SPAR Group Inc - NASDAQ

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
11/9/20151.361.361.361.360
11/6/20151.361.361.361.360
11/5/20151.351.371.351.362,656
11/4/20151.371.371.371.37100
11/3/20151.431.491.361.372,403
11/2/20151.471.471.471.47353
10/30/20151.421.421.421.42317
10/29/20151.371.501.371.4715,516
10/28/20151.381.421.361.397,354
10/27/20151.441.441.361.36789
10/26/20151.171.411.171.4112,332
10/23/20151.201.201.181.184,989
10/22/20151.221.221.181.182,234
10/21/20151.261.261.261.26319
10/20/20151.231.271.231.27685
10/19/20151.201.271.201.2732,213
10/16/20151.241.281.201.2814,124
10/15/20151.331.331.231.231,925
10/14/20151.251.251.211.237,098
10/13/20151.431.431.221.2815,258
10/12/20151.351.351.351.350
10/9/20151.431.431.351.352,945
10/8/20151.501.501.421.424,917
10/7/20151.481.551.481.491,255
10/6/20151.551.551.551.550
10/5/20151.501.551.401.5514,525
10/2/20151.451.451.451.450
10/1/20151.451.451.451.451,698
9/30/20151.461.501.451.504,645
9/29/20151.441.451.441.451,503
9/28/20151.381.441.351.441,324
9/25/20151.501.501.361.3624,947
9/24/20151.451.501.361.5021,203
9/23/20151.471.491.401.4720,795
9/22/20151.521.551.411.485,740
9/21/20151.551.551.421.4863,660
9/18/20151.082.231.062.23399,041
9/17/20151.071.071.071.074,121
9/16/20151.151.151.071.0813,975
9/15/20151.031.071.031.072,851
9/14/20151.091.121.091.113,927
9/11/20151.101.151.101.152,012
9/10/20151.051.141.051.149,078
9/9/20151.261.261.031.0915,685
9/8/20151.251.251.251.25332
9/4/20151.301.321.301.321,388
9/3/20151.321.321.301.322,054
9/2/20151.291.341.231.232,960
9/1/20151.271.271.221.271,779
8/31/20151.321.351.301.306,489
8/28/20151.251.361.251.342,166
8/27/20151.251.291.201.264,463
8/26/20151.201.301.201.203,852
8/25/20151.131.371.131.3216,648
8/24/20151.241.241.151.1539,738
8/21/20151.241.241.211.2112,183
8/20/20151.241.241.241.241,757
8/19/20151.261.321.211.2416,653
8/18/20151.261.391.261.372,497
8/17/20151.301.321.261.289,908
8/14/20151.371.371.371.371,829
8/13/20151.351.431.351.3514,233
8/12/20151.301.301.301.300
8/11/20151.301.301.301.300
8/10/20151.301.301.271.302,171
8/7/20151.281.321.281.307,146
8/6/20151.261.271.261.272,970
8/5/20151.301.301.261.2812,403
8/4/20151.321.341.301.349,700
8/3/20151.311.311.311.310
7/31/20151.311.311.311.310
7/30/20151.281.311.281.31570
7/29/20151.321.321.291.294,606
7/28/20151.341.371.321.323,829
7/27/20151.371.401.351.3513,053
7/24/20151.451.451.391.391,290
7/23/20151.491.491.491.493,143
7/22/20151.331.341.331.345,757
7/21/20151.371.371.321.322,260
7/20/20151.371.371.371.3710,619
7/17/20151.481.481.471.471,860
7/16/20151.371.461.371.461,312
7/15/20151.361.361.361.36330
7/14/20151.401.401.391.408,177
7/13/20151.361.361.351.35401
7/10/20151.431.431.431.430
7/9/20151.401.431.291.4311,975
7/8/20151.361.431.361.421,686
7/7/20151.301.361.301.361,175
7/6/20151.371.381.301.3211,338
7/2/20151.301.381.301.381,158
7/1/20151.291.311.291.311,483
6/30/20151.291.321.291.305,056
6/29/20151.351.351.291.307,447
6/26/20151.401.401.401.402,340
6/25/20151.371.371.371.370
6/24/20151.401.401.371.3711,702
6/23/20151.381.421.381.404,881
6/22/20151.381.451.381.453,350
6/19/20151.361.381.321.382,732
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center