SPAR Group Inc $1.60

down -0.22


19/9/2014 04:00 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
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
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
Trading Center