SPAR Group Inc $1.35

down -0.06


23/7/2014 03:14 PM  |  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
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
12/7/20110.951.110.941.004,000
12/6/20111.081.081.081.084,983
12/5/20111.071.101.011.0111,001
12/2/20111.101.101.101.10100
12/1/20111.011.011.011.01500
11/30/20111.071.071.071.070
11/29/20111.131.131.071.07400
11/28/20111.221.221.201.201,140
11/25/20111.221.221.221.220
11/23/20111.221.221.221.220
11/22/20111.221.221.221.220
11/21/20111.221.221.221.220
11/18/20111.011.221.011.221,900
11/17/20111.011.161.011.16300
11/16/20111.151.151.151.150
11/15/20111.151.151.151.150
11/14/20111.151.151.151.150
11/11/20111.111.151.111.153,386
11/10/20111.221.221.201.211,894
11/9/20111.221.221.181.181,754
11/8/20111.201.251.201.2116,252
11/7/20111.011.121.011.122,227
11/4/20111.031.031.011.031,200
11/3/20111.101.101.021.048,920
11/2/20111.061.081.061.06400
11/1/20111.051.051.051.050
10/31/20111.021.091.021.052,667
10/28/20111.071.071.071.07551
10/27/20111.151.151.041.087,756
10/26/20111.141.151.141.154,400
10/25/20111.101.101.101.100
10/24/20111.051.101.051.103,596
10/21/20111.051.061.051.062,275
10/20/20111.151.201.051.052,420
10/19/20111.051.051.051.050
10/18/20111.051.051.051.050
10/17/20111.051.051.051.05165
10/14/20111.161.211.051.063,180
10/13/20111.201.201.191.20350
10/12/20111.121.251.121.2518,298
10/11/20111.051.051.051.050
10/10/20111.051.051.051.05200
10/7/20111.171.171.101.103,143
Trading Center