SGRP

SPAR Group, Inc. Historical Stock Prices

$1.55
*  
0.05
3.33%
Get SGRP Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading SGRP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.48  1.5536  1.45  1.55 5,718
07/10/2014 1.48 1.5536 1.45 1.55 5,718
07/09/2014 1.56 1.56 1.48 1.5 370
07/08/2014 1.55 1.55 1.4568 1.5499 3,742
07/07/2014 1.55 1.58 1.51 1.51 5,753
07/03/2014 1.55 1.55 1.55 1.55 100
07/02/2014 1.6 1.6 1.51 1.59 4,129
07/01/2014 1.51 1.59 1.51 1.57 2,214
06/30/2014 1.63 1.63 1.48 1.51 5,785
06/27/2014 1.6 1.6799 1.49 1.67 4,152
06/26/2014 1.535 1.6499 1.42 1.6499 1,150
06/25/2014 1.5 1.535 1.41 1.41 7,094
06/24/2014 1.45 1.5 1.45 1.47 1,639
06/23/2014 1.529 1.529 1.45 1.45 3,222
06/20/2014 1.45 1.46 1.45 1.46 451
06/19/2014 1.5 1.539 1.49 1.49 4,297
06/18/2014 1.4719 1.5 1.47 1.47 3,085
06/17/2014 1.635 1.67 1.5499 1.5499 4,941
06/16/2014 1.6 1.6 1.53 1.53 232
06/13/2014 1.57 1.57 1.55 1.55 212
06/12/2014 1.7 1.7 1.6 1.6 2,221
06/11/2014 1.54 1.54 1.48 1.5 2,124
06/10/2014 1.55 1.55 1.4701 1.522 945
06/09/2014 1.54 1.545 1.5 1.5 83,901
06/06/2014 1.57 1.57 1.53 1.54 5,449
06/05/2014 1.67 1.78 1.495 1.54 19,161
06/04/2014 1.4301 1.54 1.43 1.46 9,788
06/03/2014 1.4899 1.4899 1.4899 1.4899 1,000
06/02/2014 1.37 1.38 1.3383 1.369 6,633
05/30/2014 1.43 1.43 1.301 1.37 27,004
05/29/2014 1.45 1.48 1.405 1.43 8,995
05/28/2014 1.58 1.58 1.42 1.48 24,081
05/27/2014 1.6 1.6 1.6 1.6 100
05/23/2014 1.6 1.65 1.58 1.64 3,803
05/22/2014 1.615 1.615 1.615 1.615 119
05/21/2014 1.69 1.69 1.62 1.67 6,986
05/20/2014 1.68 1.71 1.65 1.65 6,947
05/19/2014 1.76 1.8 1.663 1.663 600
05/16/2014 1.78 1.78 1.65 1.68 32,183
05/15/2014 1.79 1.85 1.78 1.84 1,363
05/14/2014 1.83 1.84 1.82 1.82 2,017
05/13/2014 1.82 1.82 1.82 1.82 502
05/12/2014 1.84 1.845 1.82 1.82 4,200
05/09/2014 1.8301 1.8301 1.83 1.83 1,100
05/08/2014 1.83 1.8301 1.82 1.8291 3,100
05/07/2014 1.84 1.89 1.833 1.84 1,720
05/06/2014 1.891 1.9 1.86 1.86 7,279
05/05/2014 1.92 1.92 1.92 1.92 1,000
05/02/2014 1.9 1.91 1.883 1.9 3,308
05/01/2014 1.9 1.9 1.9 1.9 00
04/30/2014 1.87 1.9 1.87 1.9 3,712
04/29/2014 1.95 1.9999 1.93 1.94 2,742
04/28/2014 1.95 1.963 1.94 1.94 7,629
04/25/2014 2 2 1.95 1.96 4,640
04/24/2014 1.95 2 1.95 2 6,735
04/23/2014 1.95 1.96 1.94 1.96 4,540
04/22/2014 1.95 1.95 1.86 1.9 15,656
04/21/2014 1.9 1.97 1.9 1.97 2,658
04/17/2014 1.88 1.97 1.88 1.97 2,006
04/16/2014 1.9 1.9176 1.85 1.9176 800
04/15/2014 1.91 1.93 1.8 1.85 14,658
04/14/2014 1.93 1.93 1.83 1.83 1,987
04/11/2014 1.9258 1.9258 1.83 1.85 16,338
04/10/2014 1.95 1.95 1.94 1.9401 1,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?