SGRP

Historical Stock Prices

$1
*  
0.04
4.17%
Get SGRP Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 1 1.03 0.96 1 3,410
04/28/2016 0.96 0.96 0.96 0.96 00
04/27/2016 0.96 0.96 0.96 0.96 211
04/26/2016 1 1 0.97 1 1,612
04/25/2016 1.03 1.03 0.95 1 11,241
04/22/2016 1.044 1.045 1.03 1.03 1,283
04/21/2016 1.065 1.065 1.065 1.065 200
04/20/2016 1 1 1 1 220
04/19/2016 1.07 1.1 1.07 1.07 4,332
04/18/2016 1.07 1.07 1.07 1.07 557
04/15/2016 1.08 1.1 1.07 1.07 646
04/14/2016 1.07 1.1 1.07 1.07 715
04/13/2016 1.0055 1.05 1 1.05 22,639
04/12/2016 1 1.0099 1 1.0099 1,632
04/11/2016 0.96 1.01 0.929 1 6,200
04/08/2016 0.9732 0.9732 0.9697 0.9699 2,500
04/07/2016 0.97 0.9855 0.9202 0.97 5,554
04/06/2016 0.9575 0.985 0.9013 0.9701 6,938
04/05/2016 0.97 0.97 0.97 0.97 00
04/04/2016 0.954 0.97 0.95 0.97 14,914
04/01/2016 0.97 0.97 0.97 0.97 233
03/31/2016 1 1.0097 0.97 0.97 5,079
03/30/2016 1 1 0.971 0.9899 3,904
03/29/2016 1 1 0.96 0.96 1,583
03/28/2016 0.9745 1 0.9745 1 1,305
03/24/2016 0.9501 1 0.945 0.9748 4,395
03/23/2016 1 1 1 1 2,430
03/22/2016 1 1 0.985 1 1,289
03/21/2016 0.94 0.945 0.94 0.94 2,007
03/18/2016 1.04 1.04 1.01 1.01 2,747
03/17/2016 1.04 1.04 1.04 1.04 2,005
03/16/2016 1.07 1.07 1.01 1.014 5,436
03/15/2016 1.04 1.04 1.01 1.04 1,201
03/14/2016 1.04 1.04 1.04 1.04 9,082
03/11/2016 1.04 1.04 1.04 1.04 539
03/10/2016 1.05 1.05 1.05 1.05 200
03/09/2016 1.01 1.01 1.01 1.01 00
03/08/2016 1.04 1.04 1.01 1.01 305
03/07/2016 1.046 1.14 1.02 1.02 7,125
03/04/2016 1.02 1.11 1.01 1.01 7,395
03/03/2016 1.14 1.15 1.14 1.15 407
03/02/2016 1.1 1.1 1.0107 1.03 1,869
03/01/2016 1.08 1.08 1.08 1.08 00
02/29/2016 1.12 1.19 1.08 1.08 9,220
02/26/2016 0.95 0.95 0.95 0.95 384
02/25/2016 0.94 0.995 0.94 0.95 9,843
02/24/2016 0.9233 0.94 0.9233 0.94 1,600
02/23/2016 0.93 0.93 0.93 0.93 200
02/22/2016 1 1 1 1 1,422
02/19/2016 0.99 1 0.99 0.99 740
02/18/2016 0.99 0.99 0.98 0.98 2,017
02/17/2016 1.02 1.0382 1.02 1.02 2,290
02/16/2016 1.02 1.02 1.02 1.02 00
02/12/2016 1.02 1.02 1.02 1.02 327
02/11/2016 1.01 1.01 0.98 0.99 11,664
02/10/2016 1.119 1.119 1.119 1.119 00
02/09/2016 1.119 1.119 1.119 1.119 434
02/08/2016 1.139 1.139 1.139 1.139 00
02/05/2016 1.035 1.139 1.035 1.139 394
02/04/2016 1.0361 1.0361 1.0361 1.0361 00
02/03/2016 1.0361 1.0361 1.0361 1.0361 00
02/02/2016 1.0361 1.0361 1.0361 1.0361 254
02/01/2016 1.1001 1.1022 1.1 1.1022 2,374
01/29/2016 1.13 1.1498 1.1 1.1 3,147
01/28/2016 1.11 1.11 1.1 1.1 2,342
01/27/2016 1.14 1.14 1.0999 1.0999 3,311
01/26/2016 1.09 1.09 1.09 1.09 129
01/25/2016 1.09 1.1 1.09 1.1 582
01/22/2016 1.0228 1.04 1.0101 1.04 13,618
01/21/2016 0.9425 0.98 0.9425 0.98 759
01/20/2016 1.03 1.03 1.03 1.03 00
01/19/2016 1.03 1.05 1.02 1.03 1,013
01/15/2016 1.08 1.08 1.08 1.08 434
01/14/2016 1.08 1.08 0.977 1.08 9,237
01/13/2016 1.17 1.18 1.14 1.144 31,368
01/12/2016 1.1111 1.1711 1.1111 1.1711 2,935
01/11/2016 1.17 1.2 1.17 1.2 6,436
01/08/2016 1.2 1.22 1.1 1.18 30,576
01/07/2016 1.145 1.15 1.0978 1.15 7,889
01/06/2016 1.1 1.15 1.1 1.15 2,506
01/05/2016 1.09 1.1106 1.05 1.1 3,771
01/04/2016 0.938 1.05 0.938 1.04 1,685
12/31/2015 1.03 1.03 0.97 1.02 15,163
12/30/2015 0.9797 1.06 0.9797 1.029 51,061
12/29/2015 1.05 1.105 0.9 1.057 2,667
12/28/2015 1.03 1.0501 1.02 1.05 9,750
12/24/2015 1.0726 1.0726 1.0726 1.0726 166
12/23/2015 1.05 1.14 1.05 1.0754 3,611
12/22/2015 1.15 1.1501 1.05 1.05 19,414
12/21/2015 1.21 1.21 1.18 1.2 14,038
12/18/2015 1.25 1.25 1.18 1.18 16,769
12/17/2015 1.3 1.3 1.3 1.3 00
12/16/2015 1.3 1.3 1.3 1.3 868
12/15/2015 1.1953 1.2928 1.1953 1.2928 851
12/14/2015 1.17 1.17 1.17 1.17 200
12/11/2015 1.24 1.24 1.19 1.19 1,411
12/10/2015 1.2501 1.2501 1.25 1.2501 717
12/09/2015 1.25 1.25 1.25 1.25 273
12/08/2015 1.26 1.26 1.26 1.26 00
12/07/2015 1.3 1.3042 1.26 1.26 1,861
12/04/2015 1.31 1.31 1.3 1.3 1,026
12/03/2015 1.2852 1.2852 1.2852 1.2852 00
12/02/2015 1.2852 1.2852 1.2852 1.2852 00
12/01/2015 1.29 1.29 1.2852 1.2852 720
11/30/2015 1.34 1.34 1.34 1.34 460
11/27/2015 1.3283 1.3283 1.3283 1.3283 679
11/25/2015 1.3439 1.3439 1.3439 1.3439 00
11/24/2015 1.3034 1.3439 1.3034 1.3439 350
11/23/2015 1.34 1.34 1.34 1.34 00
11/20/2015 1.34 1.34 1.34 1.34 225
11/19/2015 1.37 1.37 1.34 1.34 775
11/18/2015 1.4 1.44 1.36 1.36 2,603
11/17/2015 1.36 1.3601 1.35 1.36 732
11/16/2015 1.3601 1.3601 1.3601 1.3601 00
11/13/2015 1.3601 1.3601 1.3601 1.3601 00
11/12/2015 1.3601 1.3601 1.3601 1.3601 00
11/11/2015 1.3601 1.3601 1.3601 1.3601 00
11/10/2015 1.3601 1.3601 1.3601 1.3601 00
11/09/2015 1.3601 1.3601 1.3601 1.3601 00
11/06/2015 1.3601 1.3601 1.3601 1.3601 00
11/05/2015 1.35 1.37 1.35 1.3601 2,656
11/04/2015 1.3724 1.3724 1.3724 1.3724 00
11/03/2015 1.43 1.49 1.3635 1.3724 2,403
11/02/2015 1.4705 1.4705 1.4705 1.4705 353
10/30/2015 1.42 1.42 1.42 1.42 317
10/29/2015 1.37 1.5 1.37 1.47 15,516
10/28/2015 1.38 1.42 1.355 1.39 7,354
10/27/2015 1.44 1.44 1.3644 1.3644 789
10/26/2015 1.17 1.41 1.17 1.41 12,332
10/23/2015 1.2 1.2 1.18 1.18 4,989
10/22/2015 1.22 1.22 1.18 1.18 2,234
10/21/2015 1.2599 1.2599 1.2599 1.2599 319
10/20/2015 1.23 1.27 1.23 1.27 685
10/19/2015 1.2 1.27 1.2 1.27 32,213
10/16/2015 1.238 1.28 1.198 1.28 14,124
10/15/2015 1.33 1.33 1.23 1.23 1,925
10/14/2015 1.25 1.25 1.21 1.23 7,098
10/13/2015 1.43 1.43 1.22 1.28 15,258
10/12/2015 1.35 1.35 1.35 1.35 00
10/09/2015 1.43 1.43 1.35 1.35 2,945
10/08/2015 1.5 1.5 1.42 1.42 4,917
10/07/2015 1.48 1.55 1.48 1.49 1,255
10/06/2015 1.55 1.55 1.55 1.55 00
10/05/2015 1.5 1.55 1.4 1.55 14,525
10/02/2015 1.45 1.45 1.45 1.45 00
10/01/2015 1.454 1.454 1.45 1.45 1,698
09/30/2015 1.46 1.5 1.45 1.5 4,645
09/29/2015 1.44 1.45 1.44 1.45 1,503
09/28/2015 1.38 1.4367 1.35 1.4367 1,324
09/25/2015 1.5 1.5 1.36 1.36 24,947
09/24/2015 1.45 1.5 1.359 1.5 21,203
09/23/2015 1.4701 1.485 1.4001 1.47 20,795
09/22/2015 1.52 1.545 1.4101 1.48 5,740
09/21/2015 1.55 1.55 1.42 1.48 63,660
09/18/2015 1.0799 2.23 1.0604 2.23 396,223
09/17/2015 1.07 1.07 1.07 1.07 4,121
09/16/2015 1.15 1.15 1.07 1.08 13,975
09/15/2015 1.03 1.0701 1.03 1.0701 2,851
09/14/2015 1.09 1.12 1.09 1.11 3,927
09/11/2015 1.1 1.15 1.1 1.15 2,012
09/10/2015 1.05 1.142 1.05 1.142 9,078
09/09/2015 1.26 1.26 1.03 1.09 15,685
09/08/2015 1.25 1.25 1.25 1.25 332
09/04/2015 1.3 1.32 1.3 1.32 1,388
09/03/2015 1.32 1.32 1.3 1.32 2,054
09/02/2015 1.29 1.34 1.23 1.23 2,960
09/01/2015 1.27 1.27 1.22 1.27 1,779
08/31/2015 1.32 1.35 1.3 1.3 6,489
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
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
*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?