U.S. Markets open in 7 hrs 30 mins

SPAR Group, Inc. (SGRP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0100-0.0500 (-4.72%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2020------
Aug 04, 20201.05001.09001.00001.01001.0100342,500
Aug 03, 20201.11001.18000.92001.06001.0600978,800
Jul 31, 20201.02001.14000.90001.02001.02001,664,800
Jul 30, 20200.99001.10000.88001.02001.0200582,800
Jul 29, 20201.05001.26000.86000.97000.97001,642,200
Jul 28, 20200.81001.18000.80001.15001.15002,212,700
Jul 27, 20200.79000.82000.76000.82000.8200147,900
Jul 24, 20200.79000.79000.76000.77000.770014,200
Jul 23, 20200.79000.79000.76000.78000.78004,900
Jul 22, 20200.76000.79000.76000.79000.790013,600
Jul 21, 20200.79000.80000.76000.79000.790016,900
Jul 20, 20200.80000.80000.76000.79000.79007,800
Jul 17, 20200.79000.80000.76000.79000.790010,000
Jul 16, 20200.77000.80000.75000.80000.800022,300
Jul 15, 20200.75000.78000.74000.78000.780046,400
Jul 14, 20200.80000.80000.75000.77000.770022,000
Jul 13, 20200.76000.84000.72000.79000.7900113,000
Jul 10, 20200.75000.76000.69000.75000.7500122,500
Jul 09, 20200.82000.85000.71000.73000.7300104,200
Jul 08, 20200.83000.87000.78000.78000.780053,900
Jul 07, 20200.77000.88000.75000.78000.7800108,400
Jul 06, 20200.80000.82000.77000.78000.780012,500
Jul 02, 20200.78000.79000.76000.77000.77001,800
Jul 01, 20200.76000.80000.75000.79000.790010,600
Jun 30, 20200.75000.78000.75000.75000.750012,600
Jun 29, 20200.79000.80000.75000.76000.760066,600
Jun 26, 20200.76000.80000.75000.75000.750018,100
Jun 25, 20200.80000.89000.79000.80000.800020,400
Jun 24, 20200.84000.85000.79000.80000.800031,800
Jun 23, 20200.81000.82000.79000.81000.81008,500
Jun 22, 20200.80000.83000.79000.82000.820023,100
Jun 19, 20200.82000.85000.77000.82000.820039,700
Jun 18, 20200.84000.85000.82000.83000.830022,800
Jun 17, 20200.84000.85000.83000.84000.840062,600
Jun 16, 20200.75000.84000.75000.84000.840078,800
Jun 15, 20200.80000.85000.80000.80000.80004,900
Jun 12, 20200.85000.90000.81000.85000.850043,500
Jun 11, 20200.86000.86000.81000.85000.850011,300
Jun 10, 20200.90000.93000.82000.85000.850014,700
Jun 09, 20201.06001.06000.80000.93000.930076,500
Jun 08, 20200.90001.08000.85000.94000.9400105,500
Jun 05, 20200.72000.95000.72000.89000.8900359,400
Jun 04, 20200.68000.70000.68000.70000.70004,800
Jun 03, 20200.72000.72000.68000.70000.70009,700
Jun 02, 20200.69000.70000.68000.69000.690060,800
Jun 01, 20200.69000.69000.68000.69000.690010,300
May 29, 20200.70000.70000.67000.69000.690016,900
May 28, 20200.70000.70000.65000.69000.690017,500
May 27, 20200.68000.75000.65000.70000.700029,800
May 26, 20200.71000.71000.67000.69000.690022,800
May 22, 20200.70000.71000.67000.70000.700010,400
May 21, 20200.73000.73000.67000.70000.700014,400
May 20, 20200.73000.73000.70000.73000.73009,300
May 19, 20200.73000.74000.70000.70000.70009,500
May 18, 20200.71000.75000.71000.74000.740011,700
May 15, 20200.71000.71000.65000.70000.700012,200
May 14, 20200.71000.73000.68000.71000.710041,200
May 13, 20200.75000.76000.71000.72000.720019,800
May 12, 20200.76000.76000.72000.75000.750028,500
May 11, 20200.74000.75000.74000.74000.740021,800
May 08, 20200.76000.76000.72000.74000.740026,800
May 07, 20200.72000.76000.72000.75000.750047,700
May 06, 20200.71000.76000.71000.74000.740013,500
May 05, 20200.74000.78000.70000.73000.730018,700
May 04, 20200.77000.80000.75000.76000.760012,700
May 01, 20200.79000.86000.74000.77000.770012,700
Apr 30, 20200.86000.86000.80000.81000.810010,100
Apr 29, 20200.77000.86000.77000.83000.830010,500
Apr 28, 20200.77000.77000.75000.77000.770026,100
Apr 27, 20200.77000.77000.76000.76000.76003,500
Apr 24, 20200.74000.77000.74000.76000.76001,300
Apr 23, 20200.73000.77000.73000.74000.740015,200
Apr 22, 20200.72000.73000.69000.73000.730014,600
Apr 21, 20200.77000.77000.72000.72000.720020,900
Apr 20, 20200.73000.78000.73000.76000.760024,800
Apr 17, 20200.79000.79000.74000.75000.750030,300
Apr 16, 20200.77000.77000.69000.72000.720047,300
Apr 15, 20200.78000.80000.72000.74000.740016,100
Apr 14, 20200.79000.80000.74000.78000.780010,500
Apr 13, 20200.85000.85000.75000.75000.750034,100
Apr 09, 20200.78000.87000.78000.82000.820036,800
Apr 08, 20200.76000.78000.76000.78000.78006,800
Apr 07, 20200.74000.80000.73000.78000.780025,100
Apr 06, 20200.69000.73000.69000.72000.720026,900
Apr 03, 20200.70000.74000.66000.69000.690027,600
Apr 02, 20200.74000.75000.68000.69000.690051,400
Apr 01, 20200.66000.75000.66000.74000.7400137,200
Mar 31, 20200.60000.68000.60000.65000.650050,200
Mar 30, 20200.64000.67000.55000.62000.620059,700
Mar 27, 20200.73001.00000.63000.63000.6300280,500
Mar 26, 20200.66000.79000.61000.79000.7900122,300
Mar 25, 20200.61000.70000.61000.65000.650085,300
Mar 24, 20200.60000.63000.57000.60000.6000164,100
Mar 23, 20200.60000.63000.55000.60000.600033,300
Mar 20, 20200.62000.62000.58000.60000.600069,900
Mar 19, 20200.64000.64000.60000.61000.610067,100
Mar 18, 20200.64000.76000.62000.65000.650014,000
Mar 17, 20200.66000.68000.62000.64000.640060,800
Mar 16, 20200.70000.81000.60000.68000.680027,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...