SPAR Group Inc $1.55

down -0.14


23/9/2014 10:05 AM  |  NASDAQ : SGRP  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
5/2/20121.291.291.291.29200
5/1/20121.291.291.291.29400
4/30/20121.301.301.301.300
4/27/20121.301.301.271.301,700
4/26/20121.261.281.261.28450
4/25/20121.251.251.251.250
4/24/20121.251.251.251.250
4/23/20121.251.251.251.25500
4/20/20121.251.261.251.2614,936
4/19/20121.301.301.251.252,900
4/18/20121.271.271.271.270
4/17/20121.251.401.251.274,418
4/16/20121.201.201.201.200
4/13/20121.201.201.201.200
4/12/20121.151.201.151.203,279
4/11/20121.151.211.151.216,733
4/10/20121.161.211.151.154,732
4/9/20121.131.151.131.152,700
4/5/20121.181.181.131.131,148
4/4/20121.261.261.181.212,100
4/3/20121.311.311.311.310
4/2/20121.341.351.311.314,500
3/30/20121.301.351.301.352,739
3/29/20121.211.211.211.21100
3/28/20121.181.211.181.212,429
3/27/20121.251.251.171.17421
3/26/20121.381.381.381.380
3/23/20121.271.381.261.3823,045
3/22/20121.221.271.221.252,040
3/21/20121.201.291.151.2210,248
3/20/20121.251.321.231.298,598
3/19/20121.381.381.131.2510,360
3/16/20121.301.301.301.30100
3/15/20121.101.281.101.264,326
3/14/20121.171.301.161.165,890
3/13/20121.171.171.171.170
3/12/20121.191.191.111.17450
3/9/20121.191.191.191.190
3/8/20121.301.301.081.196,871
3/7/20121.201.221.201.226,140
3/6/20121.021.271.021.2011,230
3/5/20121.181.331.021.0214,824
3/2/20121.181.181.161.163,134
3/1/20121.211.221.191.212,299
2/29/20121.191.271.161.198,072
2/28/20121.331.331.281.311,752
2/27/20121.201.341.201.2814,700
2/24/20121.331.331.331.33540
2/23/20121.211.211.211.21400
2/22/20121.211.211.211.210
2/21/20121.211.211.211.211,749
2/17/20121.251.251.211.21700
2/16/20121.311.341.171.199,190
2/15/20121.301.301.161.205,450
2/14/20121.331.341.281.288,698
2/13/20121.281.281.161.161,045
2/10/20121.331.331.161.161,200
2/9/20121.161.161.161.16500
2/8/20121.191.231.161.16840
2/7/20121.171.171.171.17200
2/6/20121.171.171.161.16320
2/3/20121.171.171.171.172,302
2/2/20121.201.201.181.185,604
2/1/20121.261.261.261.26400
1/31/20121.321.341.181.34400
1/30/20121.371.371.291.334,684
1/27/20121.181.381.181.37500
1/26/20121.251.251.251.25400
1/25/20121.221.251.221.253,327
1/24/20121.221.221.221.221,753
1/23/20121.151.181.151.176,000
1/20/20121.141.141.141.145,300
1/19/20121.061.141.061.14646
1/18/20121.131.141.121.124,200
1/17/20121.051.141.051.051,900
1/13/20121.041.041.041.040
1/12/20121.051.051.041.04750
1/11/20121.051.071.011.053,225
1/10/20121.141.141.141.149,916
1/9/20121.011.011.011.010
1/6/20121.141.141.001.014,490
1/5/20121.031.031.031.03599
1/4/20121.001.030.890.973,750
1/3/20121.001.001.001.00900
12/30/20110.981.010.881.005,498
12/29/20110.950.980.950.982,805
12/28/20110.950.950.950.951,000
12/27/20111.021.020.920.952,900
12/23/20111.031.031.031.030
12/22/20111.031.031.031.03100
12/21/20111.031.031.031.030
12/20/20111.051.131.031.03300
12/19/20111.141.141.141.14228
12/16/20110.960.960.960.96185
12/15/20111.011.021.011.02285
12/14/20111.141.141.061.065,400
12/13/20111.151.151.061.062,900
12/12/20111.151.151.151.15600
12/9/20111.081.081.061.061,600
12/8/20111.001.001.001.001,284
Trading Center