SGRP

SPAR Group, Inc. Historical Stock Prices

$1.2984
*  
0.1016
7.26%
Get SGRP Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading SGRP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SGRP Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-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  1.40  1.35  1.29  1.2984 7,447
06/29/2015 1.35 1.35 1.29 1.2984 7,447
06/26/2015 1.4 1.4 1.4 1.4 2,340
06/25/2015 1.37 1.37 1.37 1.37 00
06/24/2015 1.4 1.4 1.37 1.37 11,702
06/23/2015 1.38 1.4208 1.38 1.4001 4,881
06/22/2015 1.38 1.45 1.38 1.45 3,350
06/19/2015 1.36 1.38 1.32 1.38 2,732
06/18/2015 1.3399 1.36 1.3399 1.36 3,225
06/17/2015 1.27 1.32 1.27 1.32 8,467
06/16/2015 1.3 1.32 1.21 1.21 8,673
06/15/2015 1.3 1.3 1.29 1.3 3,193
06/12/2015 1.3556 1.3699 1.35 1.35 3,119
06/11/2015 1.37 1.37 1.35 1.35 304
06/10/2015 1.3 1.36 1.3 1.36 2,777
06/09/2015 1.32 1.32 1.31 1.32 3,105
06/08/2015 1.35 1.35 1.35 1.35 1,612
06/05/2015 1.36 1.3601 1.36 1.36 4,948
06/04/2015 1.39 1.39 1.38 1.38 2,592
06/03/2015 1.3809 1.43 1.3809 1.43 235
06/02/2015 1.36 1.36 1.36 1.36 00
06/01/2015 1.32 1.52 1.32 1.36 9,384
05/29/2015 1.5 1.52 1.28 1.3201 7,047
05/28/2015 1.48 1.48 1.48 1.48 00
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
*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?