SGRP

SPAR Group, Inc. Historical Stock Prices

$1.39
*  
0.01
0.72%
Get SGRP Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.38  1.47  1.38  1.39 10,679
12/24/2014 1.38 1.47 1.38 1.39 10,679
12/23/2014 1.39 1.4 1.35 1.38 2,483
12/22/2014 1.4 1.4 1.35 1.35 2,005
12/19/2014 1.46 1.48 1.38 1.4 13,976
12/18/2014 1.47 1.6 1.39 1.53 12,840
12/17/2014 1.43 1.43 1.38 1.38 5,081
12/16/2014 1.405 1.405 1.405 1.405 00
12/15/2014 1.43 1.45 1.405 1.405 1,051
12/12/2014 1.41 1.41 1.4 1.4 2,537
12/11/2014 1.42 1.42 1.42 1.42 101
12/10/2014 1.4244 1.4464 1.42 1.42 1,788
12/09/2014 1.52 1.52 1.41 1.41 1,488
12/08/2014 1.43 1.43 1.4 1.42 2,600
12/05/2014 1.43 1.45 1.41 1.45 900
12/04/2014 1.4 1.44 1.38 1.44 12,579
12/03/2014 1.46 1.51 1.38 1.4 10,152
12/02/2014 1.51 1.51 1.43 1.43 3,661
12/01/2014 1.47 1.549 1.43 1.48 3,899
11/28/2014 1.55 1.59 1.43 1.48 14,771
11/26/2014 1.62 1.62 1.54 1.58 10,191
11/25/2014 1.56 1.61 1.49 1.55 13,157
11/24/2014 1.55 1.62 1.53 1.54 8,019
11/21/2014 1.67 1.67 1.57 1.6 16,404
11/20/2014 1.61 1.68 1.52 1.54 13,235
11/19/2014 1.46 1.75 1.43 1.61 54,345
11/18/2014 1.46 1.48 1.44 1.48 4,987
11/17/2014 1.45 1.48 1.42 1.42 6,481
11/14/2014 1.42 1.46 1.42 1.46 3,131
11/13/2014 1.47 1.49 1.46 1.46 1,450
11/12/2014 1.48 1.48 1.48 1.48 00
11/11/2014 1.44 1.48 1.42 1.48 6,932
11/10/2014 1.4899 1.4899 1.43 1.43 494
11/07/2014 1.4301 1.4846 1.43 1.43 1,325
11/06/2014 1.5 1.5 1.44 1.45 6,109
11/05/2014 1.54 1.66 1.44 1.44 8,980
11/04/2014 1.56 1.56 1.51 1.51 2,205
11/03/2014 1.502 1.56 1.502 1.55 2,160
10/31/2014 1.53 1.55 1.52 1.55 3,701
10/30/2014 1.51 1.53 1.47 1.47 21,621
10/29/2014 1.59 1.62 1.46 1.47 18,725
10/28/2014 1.61 1.645 1.54 1.56 5,971
10/27/2014 1.62 1.62 1.57 1.57 2,661
10/24/2014 1.75 1.78 1.61 1.61 23,283
10/23/2014 1.69 1.69 1.62 1.68 8,003
10/22/2014 1.64 1.66 1.61 1.62 3,622
10/21/2014 1.54 1.82 1.54 1.69 45,680
10/20/2014 1.47 1.54 1.46 1.5372 13,281
10/17/2014 1.52 1.52 1.52 1.52 790
10/16/2014 1.47 1.4844 1.47 1.48 1,425
10/15/2014 1.48 1.54 1.46 1.54 3,180
10/14/2014 1.45 1.51 1.45 1.49 3,266
10/13/2014 1.48 1.52 1.45 1.45 12,610
10/10/2014 1.516 1.55 1.516 1.54 450
10/09/2014 1.5499 1.5499 1.5017 1.5017 2,200
10/08/2014 1.557 1.557 1.48 1.5493 5,800
10/07/2014 1.53 1.55 1.53 1.55 2,600
10/06/2014 1.5301 1.5319 1.5301 1.5319 850
10/03/2014 1.53 1.54 1.53 1.5326 2,761
10/02/2014 1.51 1.52 1.51 1.52 1,627
10/01/2014 1.52 1.53 1.51 1.53 3,368
09/30/2014 1.51 1.51 1.51 1.51 00
09/29/2014 1.56 1.56 1.48 1.51 9,834
09/26/2014 1.64 1.65 1.55 1.555 9,509
09/25/2014 1.5501 1.63 1.5501 1.63 2,836
09/24/2014 1.69 1.69 1.62 1.65 11,246
09/23/2014 1.69 1.7 1.54 1.6501 19,519
09/22/2014 1.65 1.69 1.5401 1.69 10,262
09/19/2014 1.84 1.84 1.6 1.6 17,971
09/18/2014 1.56 1.84 1.47 1.817 87,831
09/17/2014 1.65 1.65 1.52 1.5699 34,595
09/16/2014 1.51 1.98 1.51 1.65 400,987
09/15/2014 1.513 1.53 1.4601 1.515 11,861
09/12/2014 1.402 1.5099 1.402 1.4287 1,947
09/11/2014 1.48 1.49 1.39 1.39 23,720
09/10/2014 1.41 1.4499 1.39 1.41 4,793
09/09/2014 1.44 1.44 1.4 1.43 14,810
09/08/2014 1.45 1.51 1.45 1.46 4,260
09/05/2014 1.49 1.53 1.4 1.403 22,500
09/04/2014 1.43 1.49 1.41 1.49 9,322
09/03/2014 1.46 1.46 1.39 1.4 6,038
09/02/2014 1.52 1.52 1.49 1.49 303
08/29/2014 1.47 1.47 1.4 1.42 5,670
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
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?