SGRP - SPAR Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.80000.80000.75170.78000.7800123,019
May 21, 20190.73000.75000.72000.75000.750038,300
May 20, 20190.72000.75000.71000.75000.750039,200
May 17, 20190.72000.75000.71000.72000.720064,600
May 16, 20190.76000.85000.71000.71000.7100420,400
May 15, 20190.64000.67000.64000.67000.670061,800
May 14, 20190.68000.68000.68000.68000.6800100
May 13, 20190.64000.68000.64000.68000.680018,400
May 10, 20190.64000.66000.64000.66000.660014,200
May 09, 20190.66000.66000.64000.66000.66002,000
May 08, 20190.65000.68000.64000.68000.680015,400
May 07, 20190.65000.69000.65000.69000.690010,900
May 06, 20190.67000.69000.65000.66000.660031,500
May 03, 20190.62000.69000.62000.67000.670027,500
May 02, 20190.65000.66000.65000.66000.660097,200
May 01, 20190.67000.69000.62000.65000.650085,900
Apr 30, 20190.70000.70000.67000.69000.690030,400
Apr 29, 20190.69000.72000.68000.70000.700021,200
Apr 26, 20190.73000.73000.69000.70000.700042,800
Apr 25, 20190.70000.78000.68000.70000.7000331,300
Apr 24, 20190.71000.73000.68000.68000.680013,700
Apr 23, 20190.70000.71000.67000.71000.710020,400
Apr 22, 20190.69000.70000.67000.70000.700042,300
Apr 18, 20190.69000.69000.68000.69000.690033,200
Apr 17, 20190.69000.72000.66000.69000.690047,100
Apr 16, 20190.73000.78000.67000.68000.6800421,400
Apr 15, 20190.66000.66000.64000.66000.660077,500
Apr 12, 20190.63000.66000.62000.66000.660017,400
Apr 11, 20190.64000.65000.62000.63000.630027,300
Apr 10, 20190.66000.66000.63000.65000.650025,400
Apr 09, 20190.64000.67000.64000.66000.660024,600
Apr 08, 20190.64000.64000.61000.63000.630018,500
Apr 05, 20190.63000.66000.61000.64000.640020,100
Apr 04, 20190.63000.65000.63000.64000.64007,300
Apr 03, 20190.63000.68000.63000.64000.64006,500
Apr 02, 20190.62000.66000.62000.66000.66008,400
Apr 01, 20190.69000.69000.61000.65000.65007,200
Mar 29, 20190.65000.70000.63000.63000.630020,600
Mar 28, 20190.62000.65000.62000.65000.65007,500
Mar 27, 20190.61000.67000.61000.64000.640055,100
Mar 26, 20190.62000.63000.61000.62000.620014,900
Mar 25, 20190.61000.61000.61000.61000.61008,500
Mar 22, 20190.61000.61000.61000.61000.61006,200
Mar 21, 20190.61000.62000.60000.61000.610015,500
Mar 20, 20190.58000.63000.58000.61000.610026,800
Mar 19, 20190.63000.64000.55000.62000.620061,900
Mar 18, 20190.62000.70000.55000.65000.6500186,300
Mar 15, 20190.67000.88000.67000.67000.67001,689,700
Mar 14, 20190.61000.65000.61000.65000.65007,900
Mar 13, 20190.62000.64000.61000.62000.62007,100
Mar 12, 20190.62000.65000.61000.61000.610011,000
Mar 11, 20190.61000.66000.61000.66000.66003,200
Mar 08, 20190.67000.67000.58000.64000.640078,100
Mar 07, 20190.65000.75000.65000.67000.6700122,500
Mar 06, 20190.64000.65000.61000.64000.64006,300
Mar 05, 20190.60000.65000.60000.65000.650016,200
Mar 04, 20190.58000.64000.58000.64000.64006,500
Mar 01, 20190.64000.64000.64000.64000.6400100
Feb 28, 20190.64000.64000.62000.64000.640013,900
Feb 27, 20190.64000.64000.58000.62000.620013,800
Feb 26, 20190.62000.64000.62000.62000.62003,400
Feb 25, 20190.61000.61000.60000.60000.60005,000
Feb 22, 20190.63000.63000.60000.60000.60001,000
Feb 21, 20190.64000.64000.60000.60000.600011,300
Feb 20, 20190.65000.66000.64000.64000.640011,500
Feb 19, 20190.61000.65000.58000.65000.650011,000
Feb 15, 20190.60000.62000.60000.61000.61008,100
Feb 14, 20190.60000.61000.57000.57000.570019,200
Feb 13, 20190.60000.60000.57000.60000.60002,500
Feb 12, 20190.57000.60000.57000.60000.60005,500
Feb 11, 20190.60000.63000.60000.60000.600011,000
Feb 08, 20190.61000.63000.57000.60000.600033,600
Feb 07, 20190.64000.67000.64000.64000.640047,400
Feb 06, 20190.61000.61000.58000.61000.61001,600
Feb 05, 20190.57000.64000.57000.62000.620010,800
Feb 04, 20190.56000.60000.56000.60000.600017,500
Feb 01, 20190.57000.60000.57000.59000.590025,900
Jan 31, 20190.60000.61000.56000.56000.560031,700
Jan 30, 20190.60000.60000.56000.60000.600013,300
Jan 29, 20190.56000.60000.56000.60000.600020,300
Jan 28, 20190.57000.58000.56000.58000.58008,500
Jan 25, 20190.58000.59000.56000.57000.570017,900
Jan 24, 20190.61000.62000.57000.59000.590036,500
Jan 23, 20190.66000.66000.62000.62000.620011,300
Jan 22, 20190.66000.66000.64000.64000.64001,300
Jan 18, 20190.65000.67000.63000.67000.670011,100
Jan 17, 20190.65000.68000.63000.67000.67002,100
Jan 16, 20190.70000.70000.63000.69000.690016,500
Jan 15, 20190.67000.72000.64000.64000.640018,500
Jan 14, 20190.67000.69000.67000.67000.67004,700
Jan 11, 20190.64000.64000.64000.64000.6400500
Jan 10, 20190.60000.65000.60000.62000.620011,200
Jan 09, 20190.64000.69000.56000.62000.620051,500
Jan 08, 20190.66000.66000.56000.64000.640011,000
Jan 07, 20190.58000.62000.57000.59000.590020,100
Jan 04, 20190.56000.59000.56000.58000.580065,600
Jan 03, 20190.51000.56000.51000.56000.560047,900
Jan 02, 20190.51000.55000.51000.55000.55007,600
Dec 31, 20180.57000.57000.50000.54000.540091,800
Dec 28, 20180.45000.54000.45000.50000.500035,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...