SPAR Group Inc $1.45

down -0.10


11/7/2014 01:18 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
5/4/20111.801.801.801.800
5/3/20111.721.801.651.802,981
5/2/20111.741.741.711.71462
4/29/20111.701.701.701.70180
4/28/20111.751.791.751.75560
4/27/20111.771.811.681.773,512
4/26/20111.631.821.631.673,410
4/25/20111.851.891.631.716,500
4/21/20111.651.881.601.619,856
4/20/20111.691.691.601.673,950
4/19/20111.751.771.591.703,406
4/18/20111.721.791.691.797,700
4/15/20111.541.711.541.71210
4/14/20111.531.531.521.521,211
4/13/20111.641.801.641.804,292
4/12/20111.721.781.541.593,773
4/11/20111.781.781.571.7512,530
4/8/20111.701.901.701.814,096
4/7/20111.781.901.781.8813,988
4/6/20111.791.791.741.753,741
4/5/20111.871.871.791.868,680
4/4/20111.881.881.751.757,918
4/1/20111.711.791.701.7913,268
3/31/20111.791.881.731.731,409
3/30/20111.781.891.721.769,260
3/29/20111.881.991.761.804,556
3/28/20111.771.951.751.8721,202
3/25/20111.801.801.751.802,822
3/24/20111.851.851.801.802,686
3/23/20111.841.901.841.852,800
3/22/20111.681.901.681.9014,192
3/21/20111.551.901.511.7022,196
3/18/20111.601.811.601.6519,112
3/17/20111.731.731.511.604,988
3/16/20111.951.951.161.5649,335
3/15/20111.801.801.611.8053,894
3/14/20112.182.181.791.8034,636
3/11/20112.352.351.941.9561,176
3/10/20111.872.381.852.3452,441
3/9/20112.002.301.851.9688,296
3/8/20111.452.141.451.96196,354
3/7/20111.451.501.401.457,966
3/4/20111.601.601.301.453,700
3/3/20111.201.551.161.5050,573
3/2/20111.011.201.011.20927
3/1/20111.001.001.001.000
2/28/20111.041.041.001.00235
2/25/20111.001.001.001.000
2/24/20111.001.001.001.001,000
2/23/20111.051.051.051.054,700
2/22/20111.001.001.001.000
2/18/20111.001.001.001.001,900
2/17/20111.051.051.051.056,106
2/16/20111.051.051.051.051,212
2/15/20111.001.061.001.062,606
2/14/20110.971.000.931.005,200
2/11/20110.880.880.880.881,000
2/10/20111.061.061.061.060
2/9/20111.061.061.061.060
2/8/20111.041.061.041.061,296
2/7/20111.061.061.061.065,808
2/4/20110.950.950.950.950
2/3/20110.950.950.950.95100
2/2/20110.950.950.950.950
2/1/20110.950.950.950.95400
1/31/20111.061.061.061.060
1/28/20111.061.061.061.06207
1/27/20111.021.050.951.002,000
1/26/20110.970.970.950.951,150
1/25/20111.021.021.021.020
1/24/20110.951.020.951.021,800
1/21/20111.061.061.061.06400
1/20/20110.990.990.990.99100
1/19/20111.051.051.041.046,503
1/18/20110.990.990.990.990
1/14/20110.990.990.990.990
1/13/20110.990.990.990.99587
1/12/20110.950.950.950.950
1/11/20110.950.950.950.950
1/10/20110.950.950.950.950
1/7/20110.950.950.950.95400
1/6/20110.930.930.930.930
1/5/20110.930.930.930.93200
1/4/20110.930.930.930.93100
1/3/20110.950.950.950.95250
12/31/20100.801.000.800.832,400
12/30/20100.950.950.950.950
12/29/20100.950.950.950.950
12/28/20100.950.950.950.953,792
12/27/20100.950.950.950.95604
12/23/20100.850.850.850.85200
12/22/20100.950.950.950.950
12/21/20100.950.950.950.95900
12/20/20100.890.950.890.951,100
12/17/20100.900.900.900.90344
12/16/20100.970.980.900.904,800
12/15/20101.001.001.001.00500
12/14/20101.001.001.001.003,700
12/13/20100.970.970.970.970
12/10/20100.980.980.970.97600
Trading Center