SGRP

SPAR Group, Inc. Historical Stock Prices

$1.41
*  
0.02
1.44%
Get SGRP Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.46  1.46  1.41  1.41 24,246
08/28/2014 1.46 1.46 1.41 1.41 24,246
08/27/2014 1.4299 1.4299 1.39 1.39 11,019
08/26/2014 1.42 1.45 1.34 1.38 25,949
08/25/2014 1.43 1.5 1.38 1.42 47,915
08/22/2014 1.41 1.4101 1.39 1.4 10,400
08/21/2014 1.4 1.4316 1.381 1.381 12,149
08/20/2014 1.45 1.45 1.4 1.41 11,364
08/19/2014 1.42 1.44 1.4 1.4 25,614
08/18/2014 1.45 1.5 1.43 1.47 14,988
08/15/2014 1.48 1.48 1.4 1.4 28,887
08/14/2014 1.55 1.55 1.4008 1.46 16,307
08/13/2014 1.43 1.4599 1.39 1.39 47,724
08/12/2014 1.3601 1.43 1.3601 1.38 33,525
08/11/2014 1.44 1.44 1.36 1.36 13,354
08/08/2014 1.43 1.44 1.4 1.44 5,150
08/07/2014 1.43 1.43 1.39 1.42 13,692
08/06/2014 1.38 1.4525 1.38 1.4299 8,281
08/05/2014 1.369 1.38 1.33 1.332 10,874
08/04/2014 1.41 1.475 1.41 1.42 9,042
08/01/2014 1.35 1.41 1.29 1.41 25,089
07/31/2014 1.35 1.35 1.35 1.35 00
07/30/2014 1.47 1.47 1.35 1.35 19,574
07/29/2014 1.3 1.47 1.28 1.35 109,274
07/28/2014 1.3 1.39 1.27 1.39 36,315
07/25/2014 1.37 1.37 1.36 1.36 256
07/24/2014 1.42 1.44 1.37 1.37 13,669
07/23/2014 1.42 1.52 1.35 1.35 47,443
07/22/2014 1.44 1.5 1.41 1.41 13,611
07/21/2014 1.46 1.48 1.41 1.44 6,828
07/18/2014 1.49 1.54 1.41 1.46 9,259
07/17/2014 1.44 1.555 1.43 1.4408 45,131
07/16/2014 1.53 1.53 1.44 1.4401 2,560
07/15/2014 1.55 1.55 1.4301 1.44 1,968
07/14/2014 1.5 1.5 1.41 1.43 9,540
07/11/2014 1.45 1.45 1.45 1.45 310
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
04/09/2014 2.0194 2.0194 1.98 1.98 1,000
04/08/2014 1.94 1.94 1.92 1.94 2,668
04/07/2014 2.02 2.02 1.9604 1.9998 2,044
04/04/2014 2.02 2.02 1.98 1.98 5,878
04/03/2014 2.02 2.02 2.02 2.02 400
04/02/2014 2.05 2.05 2 2 44,480
04/01/2014 1.97 2.04 1.91 1.99 26,839
03/31/2014 1.99 2.03 1.92 1.97 12,329
03/28/2014 1.97 1.97 1.922 1.922 317
03/27/2014 1.98 1.98 1.98 1.98 00
03/26/2014 1.92 1.995 1.92 1.98 5,650
03/25/2014 2.03 2.03 1.932 1.932 3,194
03/24/2014 2 2.02 2 2 5,769
03/21/2014 1.91 2.04 1.9 2.04 20,039
03/20/2014 1.97 1.97 1.92 1.97 10,556
03/19/2014 1.96 2.005 1.92 1.92 44,395
03/18/2014 2 2 2 2 00
03/17/2014 1.98 2.0139 1.96 2 9,711
03/14/2014 2.0008 2.04 1.9801 1.988 7,463
03/13/2014 2.03 2.03 2.03 2.03 00
03/12/2014 2 2.03 2 2.03 14,229
03/11/2014 1.99 2.05 1.97 2.03 23,605
03/10/2014 2 2.02 2 2.01 13,181
03/07/2014 2.0499 2.0499 2 2.02 12,147
03/06/2014 2.02 2.08 2.019 2.08 83,915
03/05/2014 1.9724 2 1.9724 2 585
03/04/2014 1.97 2 1.97 2 807
03/03/2014 1.9725 1.9725 1.97 1.97 2,501
02/28/2014 1.95 1.99 1.95 1.97 3,802
02/27/2014 1.97 1.98 1.95 1.97 10,374
02/26/2014 2.029 2.029 2.029 2.029 200
02/25/2014 2.04 2.0401 2 2 23,536
02/24/2014 2.1 2.12 2 2 20,551
02/21/2014 2.15 2.15 2.0999 2.1199 19,809
02/20/2014 2 2.17 2 2.15 125,165
02/19/2014 2 2.01 1.981 2.01 7,338
02/18/2014 1.99 2.03 1.97 1.97 7,724
02/14/2014 2 2.001 1.99 1.99 2,400
02/13/2014 2 2 2 2 00
02/12/2014 2 2 1.9805 2 6,932
02/11/2014 1.9801 1.981 1.98 1.981 3,905
02/10/2014 2 2 1.9999 1.9999 625
02/07/2014 1.97 1.9801 1.97 1.98 6,802
02/06/2014 1.99 1.99 1.97 1.9801 29,144
02/05/2014 2.03 2.03 2.03 2.03 00
02/04/2014 1.98 2.03 1.98 2.03 10,775
02/03/2014 1.96 1.96 1.89 1.89 7,663
01/31/2014 2 2 1.95 1.96 82,837
01/30/2014 1.99 1.99 1.95 1.95 16,920
01/29/2014 2.0099 2.01 2.0099 2.0099 1,010
01/28/2014 2.02 2.02 2.02 2.02 610
01/27/2014 1.86 2.06 1.85 2.02 21,237
01/24/2014 1.98 1.98 1.86 1.86 7,600
01/23/2014 1.9 1.93 1.88 1.93 12,103
01/22/2014 1.85 1.98 1.83 1.95 12,736
01/21/2014 1.861 1.9 1.86 1.86 8,448
01/17/2014 1.89 1.95 1.87 1.87 3,400
01/16/2014 1.91 2 1.8599 1.8901 9,717
01/15/2014 1.9102 1.9102 1.85 1.85 1,143
01/14/2014 1.92 1.97 1.86 1.91 15,874
01/13/2014 1.8419 1.9099 1.8419 1.9099 1,100
01/10/2014 1.81 1.94 1.81 1.924 3,331
01/09/2014 1.9399 1.9399 1.86 1.86 529
01/08/2014 1.94 1.94 1.9399 1.94 2,068
01/07/2014 1.86 1.86 1.83 1.84 3,852
01/06/2014 1.8401 1.85 1.82 1.85 12,021
01/03/2014 1.8601 1.89 1.83 1.8301 5,458
01/02/2014 1.8601 1.8601 1.86 1.86 975
12/31/2013 1.85 2 1.8 1.98 10,269
12/30/2013 1.9999 2.04 1.8701 1.8701 10,559
12/27/2013 1.95 2 1.95 2 8,241
12/26/2013 1.9499 1.9499 1.9499 1.9499 303
12/24/2013 1.98 1.98 1.98 1.98 00
12/23/2013 1.87 1.98 1.87 1.98 4,499
12/20/2013 2 2 1.83 1.83 19,353
12/19/2013 1.887 2.01 1.87 2 10,131
12/18/2013 1.94 2 1.94 1.94 5,296
12/17/2013 1.871 2 1.871 2 7,869
12/16/2013 2 2 1.979 2 56,863
12/13/2013 2.02 2.02 1.867 1.975 800
12/12/2013 1.8535 2 1.8535 2 25,186
12/11/2013 1.921 2 1.9 1.9 3,764
12/10/2013 2 2 1.811 2 9,199
12/09/2013 1.85 1.97 1.85 1.96 6,002
12/06/2013 1.88 1.89 1.88 1.89 991
12/05/2013 1.87 1.87 1.87 1.87 100
12/04/2013 1.85 1.86 1.8 1.851 4,888
12/03/2013 1.87 1.97 1.87 1.88 12,174
12/02/2013 1.89 1.89 1.89 1.89 4,138
11/29/2013 1.8 1.89 1.8 1.89 27,945
11/27/2013 1.72 1.8201 1.65 1.8001 36,041
11/26/2013 1.71 1.72 1.7 1.72 3,725
11/25/2013 1.8 1.801 1.75 1.75 4,837
11/22/2013 1.6301 1.82 1.6301 1.81 7,704
11/21/2013 1.75 1.7604 1.661 1.7 24,599
11/20/2013 1.761 1.7901 1.76 1.7901 3,700
11/19/2013 1.7601 1.86 1.7601 1.851 1,121
11/18/2013 1.8 1.89 1.7814 1.87 20,811
11/15/2013 1.84 1.84 1.8001 1.84 4,060
11/14/2013 1.86 1.86 1.73 1.76 29,270
11/13/2013 1.9501 1.9501 1.83 1.94 21,820
11/12/2013 1.99 1.99 1.96 1.96 279
11/11/2013 1.99 1.991 1.99 1.99 3,523
11/08/2013 2 2 1.9999 2 1,351
11/07/2013 2.05 2.05 1.8999 2.05 5,651
11/06/2013 1.86 2.08 1.86 2.07 57,636
11/05/2013 1.83 1.96 1.83 1.86 7,789
11/04/2013 1.87 1.87 1.82 1.82 5,331
11/01/2013 1.84 1.86 1.84 1.85 1,158
10/31/2013 1.84 1.895 1.831 1.831 1,600
10/30/2013 1.96 1.96 1.9599 1.96 2,605
10/29/2013 1.9 1.9 1.9 1.9 00
10/28/2013 1.83 1.95 1.83 1.9 406
10/25/2013 1.9 1.95 1.83 1.83 2,677
10/24/2013 1.93 1.94 1.93 1.93 2,582
10/23/2013 1.94 1.94 1.85 1.85 2,100
10/22/2013 1.9899 1.9899 1.9899 1.9899 4,182
10/21/2013 1.99 2.05 1.92 1.92 7,897
10/18/2013 1.85 1.991 1.85 1.99 13,961
10/17/2013 1.838 1.86 1.8 1.83 13,301
10/16/2013 1.88 1.881 1.88 1.881 730
10/15/2013 1.9 1.9 1.9 1.9 100
10/14/2013 1.9 1.9 1.9 1.9 00
10/11/2013 1.86 1.9 1.85 1.9 5,910
10/10/2013 1.87 1.91 1.85 1.9 27,431
10/09/2013 1.86 1.86 1.86 1.86 00
10/08/2013 1.85 1.861 1.85 1.86 2,950
10/07/2013 1.85 1.8501 1.85 1.8501 300
10/04/2013 1.89 1.89 1.89 1.89 00
10/03/2013 1.89 1.89 1.89 1.89 2,232
10/02/2013 1.82 1.8801 1.81 1.88 6,441
10/01/2013 1.82 1.82 1.82 1.82 00
09/30/2013 1.95 1.96 1.82 1.82 16,133
09/27/2013 1.9762 2 1.9599 1.96 13,875
09/26/2013 1.8756 1.92 1.8756 1.92 998
09/25/2013 1.93 1.931 1.93 1.93 500
09/24/2013 1.92 1.92 1.87 1.9 2,561
09/23/2013 1.91 1.91 1.91 1.91 00
09/20/2013 1.91 1.91 1.91 1.91 840
09/19/2013 1.99 1.99 1.99 1.99 00
09/18/2013 1.94 1.99 1.85 1.99 12,751
09/17/2013 1.8651 1.99 1.8651 1.99 12,945
09/16/2013 1.96 2 1.8685 2 11,839
09/13/2013 1.9643 1.9643 1.9643 1.9643 00
09/12/2013 1.9643 1.9643 1.9643 1.9643 00
09/11/2013 1.9643 1.9643 1.9643 1.9643 00
09/10/2013 1.89 2 1.89 1.9643 21,473
09/09/2013 1.98 1.98 1.85 1.87 12,055
09/06/2013 1.84 1.9711 1.84 1.9711 200
09/05/2013 1.87 1.9001 1.8384 1.8384 10,167
09/04/2013 1.821 2 1.821 1.8213 7,540
09/03/2013 1.86 1.8701 1.82 1.82 8,273
08/30/2013 1.92 1.9201 1.8 1.86 11,389
08/29/2013 1.764 1.96 1.764 1.96 8,528
08/28/2013 1.72 1.83 1.7 1.79 3,000
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?