SPAR Group Inc $1.42

up +0.01


29/8/2014 03:59 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
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
10/6/20111.151.171.131.177,000
10/5/20111.131.131.131.130
10/4/20111.161.161.131.133,000
10/3/20111.201.201.121.12200
9/30/20111.111.341.011.207,443
9/29/20111.171.171.151.173,650
9/28/20111.161.171.151.151,000
9/27/20111.141.141.141.14192
9/26/20111.101.191.101.186,380
9/23/20111.081.101.011.108,631
9/22/20111.081.081.051.063,528
9/21/20111.091.091.091.090
9/20/20111.051.091.051.092,029
9/19/20111.051.051.051.053,785
9/16/20111.071.071.051.055,357
9/15/20111.071.081.051.081,800
9/14/20111.141.141.141.140
9/13/20111.141.141.141.140
9/12/20111.041.171.041.143,853
9/9/20111.101.151.101.15600
9/8/20111.151.151.101.1013,300
9/7/20111.171.221.021.2277,489
9/6/20111.371.381.171.227,911
9/2/20111.381.381.381.38100
9/1/20111.371.371.371.370
8/31/20111.371.371.371.37151
8/30/20111.281.381.281.381,149
8/29/20111.271.271.271.27300
8/26/20111.221.251.161.252,913
8/25/20111.381.381.231.262,000
8/24/20111.241.471.221.3810,170
8/23/20111.211.211.211.21910
8/22/20111.091.201.071.205,400
8/19/20111.081.201.081.1810,480
8/18/20111.191.201.091.189,209
8/17/20111.041.191.041.195,569
8/16/20111.191.201.111.114,200
8/15/20111.191.201.091.143,200
8/12/20111.211.211.211.212,000
8/11/20111.221.221.221.220
8/10/20111.201.381.201.222,305
8/9/20111.021.401.021.207,700
8/8/20111.061.470.881.0732,601
8/5/20111.191.431.191.436,100
8/4/20111.431.431.211.2323,699
8/3/20111.401.471.401.408,020
8/2/20111.401.501.401.474,248
8/1/20111.411.411.401.41844
7/29/20111.441.441.401.4113,103
7/28/20111.401.441.401.441,212
7/27/20111.421.421.421.420
7/26/20111.481.501.401.4212,308
7/25/20111.501.501.501.50500
7/22/20111.501.501.481.483,000
7/21/20111.491.501.471.473,400
7/20/20111.401.441.401.414,000
7/19/20111.471.501.401.477,916
7/18/20111.451.481.431.48900
7/15/20111.401.461.401.421,556
7/14/20111.461.521.461.5214,989
7/13/20111.511.511.421.442,720
7/12/20111.411.551.381.5319,803
7/11/20111.391.411.301.398,737
7/8/20111.381.381.381.387,160
7/7/20111.451.471.371.436,336
7/6/20111.351.581.351.4568,976
7/5/20111.181.341.071.3013,221
7/1/20111.071.071.011.078,000
6/30/20111.111.121.061.1214,938
6/29/20111.121.131.121.131,200
6/28/20111.061.141.051.1421,659
6/27/20111.141.141.101.1018,812
6/24/20111.161.211.061.125,019
Trading Center