$1.60 +0.06 (%) SPAR Group Inc - NASDAQ

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
7/5/20121.101.101.101.103,100
7/3/20121.111.111.111.110
7/2/20121.111.111.111.11539
6/29/20121.151.151.151.15100
6/28/20121.111.111.111.111,728
6/27/20121.251.251.251.250
6/26/20121.251.251.251.250
6/25/20121.251.251.251.250
6/22/20121.251.251.251.250
6/21/20121.251.251.251.250
6/20/20121.251.251.251.250
6/19/20121.251.251.251.250
6/18/20121.251.251.251.250
6/15/20121.251.251.251.25355
6/14/20121.151.151.151.150
6/13/20121.151.151.151.150
6/12/20121.151.151.151.15500
6/11/20121.151.151.151.150
6/8/20121.241.291.131.151,000
6/7/20121.301.301.301.30295
6/6/20121.241.241.241.240
6/5/20121.241.241.241.24100
6/4/20121.301.301.301.301,259
6/1/20121.301.301.301.30500
5/31/20121.251.271.241.244,272
5/30/20121.261.261.241.24693
5/29/20121.301.301.291.29622
5/25/20121.211.301.101.303,498
5/24/20121.151.151.151.151,000
5/23/20121.151.151.151.150
5/22/20121.161.161.151.15879
5/21/20121.151.301.151.30682
5/18/20121.231.231.231.230
5/17/20121.291.291.161.231,200
5/16/20121.191.191.191.190
5/15/20121.191.191.191.19200
5/14/20121.211.211.181.182,968
5/11/20121.181.181.181.180
5/10/20121.181.181.181.180
5/9/20121.271.271.181.181,672
5/8/20121.251.251.251.252,625
5/7/20121.251.301.251.30400
5/4/20121.271.271.251.25200
5/3/20121.251.251.251.254,250
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center