$1.58 +0.03 (%) SPAR Group Inc - NASDAQ

Nov. 26, 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
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
6/23/20111.221.221.151.155,934
6/22/20111.221.221.221.221,910
6/21/20111.161.241.161.20800
6/20/20111.251.251.111.1522,871
6/17/20111.461.461.251.2518,720
6/16/20111.311.441.241.436,689
6/15/20111.351.441.291.345,335
6/14/20111.221.401.221.4023,700
6/13/20111.331.491.201.2137,992
6/10/20111.261.391.181.2715,705
6/9/20111.281.361.211.2812,408
6/8/20111.371.381.281.2930,766
6/7/20111.521.561.371.3731,995
6/6/20111.721.791.511.5246,248
6/3/20111.621.811.521.6859,318
6/2/20111.431.821.421.57123,506
6/1/20111.281.431.271.279,026
5/31/20111.351.501.221.2714,387
5/27/20111.471.471.271.327,110
5/26/20111.331.471.211.475,635
5/25/20111.351.351.311.312,650
5/24/20111.351.351.311.352,163
5/23/20111.221.321.221.3116,664
5/20/20111.351.351.251.3110,584
5/19/20111.561.561.401.404,200
5/18/20111.641.641.251.4016,233
5/17/20111.461.641.371.641,700
5/16/20111.581.581.461.4612,460
5/13/20111.511.571.511.571,779
5/12/20111.601.751.531.584,950
5/11/20111.601.731.601.6513,707
5/10/20111.731.731.561.6011,958
5/9/20111.681.701.601.7024,829
5/6/20111.801.801.661.663,734
5/5/20111.801.801.801.800
5/4/20111.801.801.801.800
5/3/20111.721.801.651.802,981
Trading Center