SGRP

Historical Stock Prices

$1.34
*  
0.08
6.35%
Get SGRP Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 1.2535 1.36 1.2535 1.34 2,166
08/27/2015 1.25 1.29 1.2001 1.26 4,463
08/26/2015 1.2 1.296 1.2 1.2 3,852
08/25/2015 1.13 1.37 1.13 1.3199 16,648
08/24/2015 1.24 1.24 1.15 1.15 39,738
08/21/2015 1.24 1.24 1.21 1.2101 12,183
08/20/2015 1.24 1.24 1.24 1.24 1,757
08/19/2015 1.26 1.32 1.21 1.24 16,653
08/18/2015 1.26 1.39 1.26 1.37 2,497
08/17/2015 1.3 1.322 1.26 1.28 9,908
08/14/2015 1.37 1.37 1.37 1.37 1,829
08/13/2015 1.35 1.43 1.35 1.35 14,233
08/12/2015 1.3 1.3 1.3 1.3 00
08/11/2015 1.3 1.3 1.3 1.3 00
08/10/2015 1.3 1.3 1.27 1.3 2,171
08/07/2015 1.28 1.32 1.28 1.3 7,146
08/06/2015 1.2604 1.27 1.2601 1.27 2,970
08/05/2015 1.3 1.3001 1.26 1.28 12,403
08/04/2015 1.32 1.34 1.3 1.34 9,700
08/03/2015 1.31 1.31 1.31 1.31 00
07/31/2015 1.31 1.31 1.31 1.31 00
07/30/2015 1.28 1.31 1.28 1.31 570
07/29/2015 1.32 1.32 1.29 1.29 4,606
07/28/2015 1.34 1.365 1.32 1.32 3,829
07/27/2015 1.37 1.3995 1.35 1.35 13,053
07/24/2015 1.45 1.45 1.3899 1.3899 1,290
07/23/2015 1.4899 1.4899 1.4899 1.4899 3,143
07/22/2015 1.33 1.3401 1.33 1.3401 5,757
07/21/2015 1.37 1.37 1.32 1.32 2,260
07/20/2015 1.37 1.3701 1.37 1.3701 10,619
07/17/2015 1.48 1.48 1.47 1.47 1,860
07/16/2015 1.37 1.46 1.37 1.46 1,312
07/15/2015 1.3601 1.3601 1.3601 1.3601 330
07/14/2015 1.399 1.4 1.39 1.4 8,177
07/13/2015 1.359 1.359 1.35 1.35 401
07/10/2015 1.43 1.43 1.43 1.43 00
07/09/2015 1.4 1.43 1.29 1.43 11,975
07/08/2015 1.36 1.43 1.36 1.42 1,686
07/07/2015 1.3 1.36 1.3 1.36 1,175
07/06/2015 1.37 1.3801 1.3 1.32 11,338
07/02/2015 1.3 1.382 1.3 1.382 1,158
07/01/2015 1.29 1.31 1.29 1.31 1,483
06/30/2015 1.2901 1.32 1.29 1.3 5,056
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
*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?