$1.31 0.00 (%) SPAR Group Inc - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGRP historical data

Date Open High Low Close Volume
10/16/20122.002.121.972.125,626
10/15/20121.952.041.952.04700
10/12/20122.002.081.982.0035,050
10/11/20122.092.091.982.0018,859
10/10/20122.002.151.862.0069,006
10/9/20122.162.301.801.9976,504
10/8/20122.002.162.002.1636,525
10/5/20121.931.991.931.963,047
10/4/20122.022.091.902.0734,520
10/3/20121.932.051.911.9334,794
10/2/20121.901.941.821.938,280
10/1/20121.781.951.651.9035,724
9/28/20121.801.801.661.6611,700
9/27/20121.711.861.711.8012,783
9/26/20121.741.751.731.731,600
9/25/20121.801.811.641.6612,629
9/24/20121.711.771.711.765,900
9/21/20121.541.781.541.7826,831
9/20/20121.681.691.471.5318,841
9/19/20121.581.601.581.5813,361
9/18/20121.691.711.691.702,220
9/17/20121.501.671.501.6327,741
9/14/20121.681.761.401.50134,637
9/13/20121.771.771.661.688,315
9/12/20121.751.861.741.7530,431
9/11/20121.841.971.821.8719,786
9/10/20121.972.001.951.958,585
9/7/20121.992.001.972.0014,127
9/6/20122.062.101.972.0018,945
9/5/20122.052.201.961.97172,987
9/4/20122.002.061.952.0526,059
8/31/20121.952.001.952.0013,737
8/30/20122.102.101.862.007,823
8/29/20122.072.151.852.1054,428
8/28/20121.952.051.942.0092,860
8/27/20122.072.101.801.8944,686
8/24/20121.982.301.982.0576,850
8/23/20121.802.001.791.9098,975
8/22/20121.771.901.771.8076,586
8/21/20121.601.971.601.80105,474
8/20/20121.531.651.531.6513,442
8/17/20121.501.501.501.503,675
8/16/20121.351.601.351.5345,516
8/15/20121.471.581.381.3830,400
8/14/20121.451.601.441.5087,219
8/13/20121.331.501.331.3631,731
8/10/20121.311.381.121.2118,364
8/9/20121.411.511.351.3520,961
8/8/20121.451.631.401.4066,034
8/7/20121.161.551.161.44122,701
8/6/20121.101.101.101.100
8/3/20121.101.101.101.10300
8/2/20121.091.091.091.09200
8/1/20121.091.091.091.09504
7/31/20121.091.091.091.09196
7/30/20121.091.091.091.090
7/27/20121.091.091.091.090
7/26/20121.091.091.091.09182
7/25/20121.101.101.101.100
7/24/20121.101.101.101.100
7/23/20121.101.101.101.101,602
7/20/20121.101.101.101.100
7/19/20121.101.101.101.100
7/18/20121.101.101.101.10560
7/17/20121.141.151.141.153,991
7/16/20121.101.101.101.100
7/13/20121.101.111.101.10500
7/12/20121.201.201.201.20500
7/11/20121.101.101.101.100
7/10/20121.101.101.101.100
7/9/20121.101.101.101.100
7/6/20121.101.101.101.100
7/5/20121.101.101.101.103,100
7/3/20121.111.111.111.110
7/2/20121.111.111.111.11539
6/29/20121.151.151.151.15100
6/28/20121.111.111.111.111,728
6/27/20121.251.251.251.250
6/26/20121.251.251.251.250
6/25/20121.251.251.251.250
6/22/20121.251.251.251.250
6/21/20121.251.251.251.250
6/20/20121.251.251.251.250
6/19/20121.251.251.251.250
6/18/20121.251.251.251.250
6/15/20121.251.251.251.25355
6/14/20121.151.151.151.150
6/13/20121.151.151.151.150
6/12/20121.151.151.151.15500
6/11/20121.151.151.151.150
6/8/20121.241.291.131.151,000
6/7/20121.301.301.301.30295
6/6/20121.241.241.241.240
6/5/20121.241.241.241.24100
6/4/20121.301.301.301.301,259
6/1/20121.301.301.301.30500
5/31/20121.251.271.241.244,272
5/30/20121.261.261.241.24693
5/29/20121.301.301.291.29622
5/25/20121.211.301.101.303,498
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!