$1.04 +0.06 (%) SPAR Group Inc - NASDAQ

Jun. 24, 2016 | 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
11/19/20141.461.751.431.6154,345
11/18/20141.461.481.441.484,987
11/17/20141.451.481.421.426,481
11/14/20141.421.461.421.463,131
11/13/20141.471.491.461.461,450
11/12/20141.481.481.481.48100
11/11/20141.441.481.421.486,932
11/10/20141.491.491.431.43494
11/7/20141.431.491.431.431,325
11/6/20141.501.501.441.456,109
11/5/20141.541.661.441.448,980
11/4/20141.561.561.511.512,205
11/3/20141.501.561.501.552,160
10/31/20141.531.551.521.553,701
10/30/20141.511.531.471.4721,621
10/29/20141.591.621.461.4718,725
10/28/20141.611.651.541.565,971
10/27/20141.621.621.571.572,661
10/24/20141.751.781.611.6123,283
10/23/20141.691.691.621.688,003
10/22/20141.641.661.611.623,622
10/21/20141.541.821.541.6945,680
10/20/20141.471.541.461.5413,281
10/17/20141.521.521.521.52790
10/16/20141.471.481.471.481,425
10/15/20141.481.541.461.543,180
10/14/20141.451.511.451.493,266
10/13/20141.481.521.451.4512,610
10/10/20141.521.551.521.54450
10/9/20141.551.551.501.502,200
10/8/20141.561.561.481.555,800
10/7/20141.531.551.531.552,600
10/6/20141.531.531.531.53850
10/3/20141.531.541.531.532,761
10/2/20141.511.521.511.521,627
10/1/20141.521.531.511.533,368
9/30/20141.511.511.511.510
9/29/20141.561.561.481.519,834
9/26/20141.641.651.551.569,509
9/25/20141.551.631.551.632,836
9/24/20141.691.691.621.6511,246
9/23/20141.691.701.541.6519,519
9/22/20141.651.691.541.6910,262
9/19/20141.841.841.601.6017,971
9/18/20141.561.841.471.8287,831
9/17/20141.651.651.521.5734,595
9/16/20141.511.981.511.65400,987
9/15/20141.511.531.461.5211,861
9/12/20141.401.511.401.431,947
9/11/20141.481.491.391.3923,720
9/10/20141.411.451.391.414,793
9/9/20141.441.441.401.4314,810
9/8/20141.451.511.451.464,260
9/5/20141.491.531.401.4022,500
9/4/20141.431.491.411.499,322
9/3/20141.461.461.391.406,038
9/2/20141.521.521.491.49303
8/29/20141.471.471.401.425,670
8/28/20141.461.461.411.4124,246
8/27/20141.431.431.391.3911,019
8/26/20141.421.451.341.3825,949
8/25/20141.431.501.381.4247,915
8/22/20141.411.411.391.4010,400
8/21/20141.401.431.381.3812,149
8/20/20141.451.451.401.4111,364
8/19/20141.421.441.401.4025,614
8/18/20141.451.501.431.4714,988
8/15/20141.481.481.401.4028,887
8/14/20141.551.551.401.4616,307
8/13/20141.431.461.391.3947,724
8/12/20141.361.431.361.3833,525
8/11/20141.441.441.361.3613,354
8/8/20141.431.441.401.445,150
8/7/20141.431.431.391.4213,692
8/6/20141.381.451.381.438,281
8/5/20141.371.381.331.3310,874
8/4/20141.411.481.411.429,042
8/1/20141.351.411.291.4125,089
7/31/20141.351.351.351.35107
7/30/20141.471.471.351.3519,574
7/29/20141.301.471.281.35109,274
7/28/20141.301.391.271.3936,315
7/25/20141.371.371.361.36256
7/24/20141.421.441.371.3713,669
7/23/20141.421.521.351.3547,443
7/22/20141.441.501.411.4113,611
7/21/20141.461.481.411.446,828
7/18/20141.491.541.411.469,259
7/17/20141.441.561.431.4445,131
7/16/20141.531.531.441.442,560
7/15/20141.551.551.431.441,968
7/14/20141.501.501.411.439,540
7/11/20141.451.451.451.45310
7/10/20141.481.551.451.555,718
7/9/20141.561.561.481.50370
7/8/20141.551.551.461.553,742
7/7/20141.551.581.511.515,753
7/3/20141.551.551.551.55100
7/2/20141.601.601.511.594,129
7/1/20141.511.591.511.572,214
  • Showing 401-500 of 1,257 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center