$1.16 +0.10 (%) SPAR Group Inc - NASDAQ

Jul. 28, 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
3/11/20141.992.051.972.0323,605
3/10/20142.002.022.002.0113,181
3/7/20142.052.052.002.0212,147
3/6/20142.022.082.022.0883,915
3/5/20141.972.001.972.00585
3/4/20141.972.001.972.00807
3/3/20141.971.971.971.972,501
2/28/20141.951.991.951.973,802
2/27/20141.971.981.951.9710,374
2/26/20142.032.032.032.03200
2/25/20142.042.042.002.0023,536
2/24/20142.102.122.002.0020,551
2/21/20142.152.152.102.1219,809
2/20/20142.002.172.002.15125,165
2/19/20142.002.011.982.017,338
2/18/20141.992.031.971.977,724
2/14/20142.002.001.991.992,400
2/13/20142.002.002.002.000
2/12/20142.002.001.982.006,932
2/11/20141.981.981.981.983,905
2/10/20142.002.002.002.00625
2/7/20141.971.981.971.986,802
2/6/20141.991.991.971.9829,144
2/5/20142.032.032.032.039
2/4/20141.982.031.982.0310,775
2/3/20141.961.961.891.897,663
1/31/20142.002.001.951.9682,837
1/30/20141.991.991.951.9516,920
1/29/20142.012.012.012.011,010
1/28/20142.022.022.022.02610
1/27/20141.862.061.852.0221,237
1/24/20141.981.981.861.867,600
1/23/20141.901.931.881.9312,103
1/22/20141.851.981.831.9512,736
1/21/20141.861.901.861.868,448
1/17/20141.891.951.871.873,400
1/16/20141.912.001.861.899,717
1/15/20141.911.911.851.851,143
1/14/20141.921.971.861.9115,874
1/13/20141.841.911.841.911,100
1/10/20141.811.941.811.923,331
1/9/20141.941.941.861.86529
1/8/20141.941.941.941.942,068
1/7/20141.861.861.831.843,852
1/6/20141.841.851.821.8512,021
1/3/20141.861.891.831.835,458
1/2/20141.861.861.861.86975
12/31/20131.852.001.801.9810,269
12/30/20132.002.041.871.8710,559
12/27/20131.952.001.952.008,241
12/26/20131.951.951.951.95303
12/24/20131.981.981.981.980
12/23/20131.871.981.871.984,499
12/20/20132.002.001.831.8319,353
12/19/20131.892.011.872.0010,131
12/18/20131.942.001.941.945,296
12/17/20131.872.001.872.007,869
12/16/20132.002.001.982.0056,863
12/13/20132.022.021.871.98800
12/12/20131.852.001.852.0025,186
12/11/20131.922.001.901.903,764
12/10/20132.002.001.812.009,199
12/9/20131.851.971.851.966,002
12/6/20131.881.891.881.89991
12/5/20131.871.871.871.87100
12/4/20131.851.861.801.854,888
12/3/20131.871.971.871.8812,174
12/2/20131.891.891.891.894,138
11/29/20131.801.891.801.8927,945
11/27/20131.721.821.651.8036,041
11/26/20131.711.721.701.723,725
11/25/20131.801.801.751.754,837
11/22/20131.631.821.631.817,704
11/21/20131.751.761.661.7024,599
11/20/20131.761.791.761.793,700
11/19/20131.761.861.761.851,121
11/18/20131.801.891.781.8720,811
11/15/20131.841.841.801.844,060
11/14/20131.861.861.731.7629,270
11/13/20131.951.951.831.9421,820
11/12/20131.991.991.961.96279
11/11/20131.991.991.991.993,523
11/8/20132.002.002.002.001,351
11/7/20132.052.051.902.055,651
11/6/20131.862.081.862.0757,636
11/5/20131.831.961.831.867,789
11/4/20131.871.871.821.825,331
11/1/20131.841.861.841.851,158
10/31/20131.841.901.831.831,600
10/30/20131.961.961.961.962,605
10/29/20131.901.901.901.900
10/28/20131.831.951.831.90406
10/25/20131.901.951.831.832,677
10/24/20131.931.941.931.932,582
10/23/20131.941.941.851.852,100
10/22/20131.991.991.991.994,182
10/21/20131.992.051.921.927,897
10/18/20131.851.991.851.9913,961
10/17/20131.841.861.801.8313,301
10/16/20131.881.881.881.88730
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center