$1.61 -0.07 (%) SPAR Group Inc - NASDAQ

Oct. 24, 2014 | 02:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center