SGRP

SPAR Group, Inc. Historical Stock Prices

$1.48
*  
unch
unch
Get SGRP Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading SGRP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SGRP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.45 N/A N/A  1.48 0
05/27/2015 1.45 1.48 1.45 1.48 500
05/26/2015 1.3399 1.47 1.3 1.4 18,618
05/22/2015 1.26 1.2864 1.26 1.2864 530
05/21/2015 1.34 1.34 1.3001 1.32 2,700
05/20/2015 1.301 1.301 1.26 1.27 5,100
05/19/2015 1.3044 1.32 1.3 1.32 8,753
05/18/2015 1.33 1.33 1.3 1.3032 830
05/15/2015 1.3299 1.3299 1.3 1.3 8,471
05/14/2015 1.261 1.33 1.26 1.32 10,021
05/13/2015 1.3 1.34 1.28 1.284 12,260
05/12/2015 1.25 1.25 1.25 1.25 247
05/11/2015 1.34 1.34 1.22 1.3199 13,970
05/08/2015 1.356 1.356 1.356 1.356 301
05/07/2015 1.3 1.31 1.3 1.31 760
05/06/2015 1.3512 1.375 1.3 1.3001 19,036
05/05/2015 1.4 1.44 1.31 1.36 3,700
05/04/2015 1.31 1.33 1.31 1.33 1,014
05/01/2015 1.371 1.41 1.36 1.41 741
04/30/2015 1.41 1.41 1.41 1.41 00
04/29/2015 1.36 1.41 1.36 1.41 1,170
04/28/2015 1.4155 1.4155 1.3301 1.3644 619
04/27/2015 1.326 1.4 1.326 1.34 10,497
04/24/2015 1.34 1.36 1.33 1.33 4,850
04/23/2015 1.36 1.36 1.35 1.35 3,084
04/22/2015 1.3516 1.3516 1.3516 1.3516 00
04/21/2015 1.3614 1.3614 1.35 1.3516 3,148
04/20/2015 1.36 1.398 1.36 1.36 9,538
04/17/2015 1.42 1.54 1.35 1.35 32,311
04/16/2015 1.31 1.54 1.31 1.4 96,074
04/15/2015 1.32 1.37 1.23 1.27 82,116
04/14/2015 1.38 1.38 1.33 1.33 6,755
04/13/2015 1.41 1.42 1.32 1.3899 20,571
04/10/2015 1.42 1.43 1.42 1.43 323
04/09/2015 1.45 1.45 1.4 1.41 750
04/08/2015 1.4618 1.502 1.43 1.46 5,156
04/07/2015 1.49 1.57 1.49 1.5001 12,687
04/06/2015 1.45 1.49 1.42 1.49 6,799
04/02/2015 1.43 1.45 1.38 1.43 6,300
04/01/2015 1.46 1.46 1.381 1.45 6,316
03/31/2015 1.51 1.51 1.4299 1.46 10,923
03/30/2015 1.46 1.52 1.43 1.49 9,037
03/27/2015 1.54 1.54 1.47 1.47 5,572
03/26/2015 1.56 1.56 1.56 1.56 00
03/25/2015 1.57 1.57 1.56 1.56 10,971
03/24/2015 1.54 1.58 1.51 1.58 6,158
03/23/2015 1.52 1.53 1.5001 1.501 4,843
03/20/2015 1.52 1.5699 1.52 1.52 875
03/19/2015 1.5899 1.5899 1.5899 1.5899 00
03/18/2015 1.61 1.61 1.58 1.5899 1,765
03/17/2015 1.6101 1.63 1.61 1.62 9,684
03/16/2015 1.61 1.62 1.61 1.6106 325
03/13/2015 1.61 1.6125 1.61 1.6125 682
03/12/2015 1.6 1.6 1.58 1.6 921
03/11/2015 1.57 1.68 1.5223 1.67 8,705
03/10/2015 1.5891 1.5891 1.5891 1.5891 127
03/09/2015 1.58 1.6199 1.58 1.6199 604
03/06/2015 1.58 1.582 1.46 1.582 2,541
03/05/2015 1.591 1.591 1.59 1.59 2,350
03/04/2015 1.5904 1.5912 1.59 1.59 4,555
03/03/2015 1.57 1.6 1.57 1.59 6,725
03/02/2015 1.58 1.62 1.4301 1.4943 17,114
02/27/2015 1.57 1.5701 1.55 1.57 4,377
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?