SGRP - SPAR Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20180.65000.65000.59000.60000.600031,600
Dec 17, 20180.68000.68000.65000.65000.65009,400
Dec 14, 20180.66000.67000.65000.65000.65005,900
Dec 13, 20180.70000.70000.65000.66000.660030,300
Dec 12, 20180.65000.72000.65000.70000.70006,600
Dec 11, 20180.66000.68000.66000.66000.66003,300
Dec 10, 20180.70000.78000.65000.65000.650011,700
Dec 07, 20180.70000.70000.65000.68000.680092,800
Dec 06, 20180.70000.71000.65000.70000.700053,300
Dec 04, 20180.70000.73000.70000.70000.700039,300
Dec 03, 20180.78000.78000.70000.70000.7000151,400
Nov 30, 20180.81000.81000.75000.75000.750023,200
Nov 29, 20180.79000.83000.78000.80000.800031,700
Nov 28, 20180.83000.87000.80000.80000.800046,000
Nov 27, 20180.89000.92000.82000.85000.8500223,900
Nov 26, 20180.86000.89000.86000.88000.880026,600
Nov 23, 20180.86000.87000.86000.87000.870010,400
Nov 21, 20180.87000.88000.86000.87000.870038,900
Nov 20, 20180.86000.91000.84000.87000.870072,700
Nov 19, 20180.99001.14000.90000.90000.90001,634,800
Nov 16, 20180.85000.85000.84000.84000.84003,700
Nov 15, 20180.89000.89000.84000.85000.850011,000
Nov 14, 20180.83000.88000.83000.85000.85003,000
Nov 13, 20180.88000.98000.84000.86000.860024,800
Nov 12, 20180.98000.98000.88000.88000.88005,800
Nov 09, 20180.90000.96000.88000.92000.92006,700
Nov 08, 20180.90000.90000.90000.90000.90002,300
Nov 07, 20180.90000.91000.90000.90000.90002,600
Nov 06, 20180.90000.92000.90000.90000.90002,000
Nov 05, 20180.92000.96000.87000.95000.950017,800
Nov 02, 20180.97000.97000.93000.93000.93004,700
Nov 01, 20180.92000.96000.92000.96000.96003,000
Oct 31, 20180.93000.97000.92000.97000.970020,100
Oct 30, 20180.92001.03000.90000.99000.9900178,200
Oct 29, 20180.91000.92000.91000.92000.92005,200
Oct 26, 20180.92000.98000.92000.97000.97003,100
Oct 25, 20180.97001.02000.90000.92000.920048,600
Oct 24, 20180.92001.22000.91001.03001.0300371,500
Oct 23, 20180.93000.93000.89000.92000.920014,100
Oct 22, 20180.93000.94000.93000.93000.93001,700
Oct 19, 20180.94000.94000.93000.93000.93003,100
Oct 18, 20180.94000.94000.94000.94000.94003,800
Oct 17, 20180.95000.95000.92000.94000.940010,300
Oct 16, 20180.96000.96000.95000.95000.95005,300
Oct 15, 20180.95000.95000.95000.95000.950016,000
Oct 12, 20180.95000.95000.95000.95000.950012,700
Oct 11, 20180.95000.95000.95000.95000.95003,000
Oct 10, 20180.95000.97000.95000.95000.95003,200
Oct 09, 20180.95000.96000.95000.95000.95002,700
Oct 08, 20180.98000.98000.95000.96000.96002,200
Oct 05, 20180.96000.96000.95000.95000.950021,400
Oct 04, 20180.95000.97000.95000.95000.950015,600
Oct 03, 20180.99000.99000.95000.98000.980022,200
Oct 02, 20181.01001.01000.95000.95000.950036,800
Oct 01, 20181.02001.02000.98000.98000.980020,400
Sep 28, 20180.97001.04000.96000.98000.980048,800
Sep 27, 20181.04001.04000.96000.98000.980068,000
Sep 26, 20181.08001.11001.01001.03001.030053,800
Sep 25, 20181.12001.19001.11001.13001.130084,200
Sep 24, 20181.32001.32001.10001.17001.1700238,900
Sep 21, 20181.10001.23001.08001.16001.1600213,200
Sep 20, 20180.99001.09000.98001.09001.0900259,300
Sep 19, 20180.95001.04000.93000.99000.990067,600
Sep 18, 20180.93000.95000.91000.95000.950030,200
Sep 17, 20180.91000.95000.91000.93000.930020,000
Sep 14, 20180.91000.94000.91000.91000.91009,600
Sep 13, 20180.92000.95000.92000.92000.92006,600
Sep 12, 20180.94000.95000.91000.92000.920013,000
Sep 11, 20180.90000.94000.90000.92000.920032,400
Sep 10, 20180.90000.92000.90000.90000.90003,500
Sep 07, 20180.93000.99000.90000.91000.910058,000
Sep 06, 20180.99001.00000.92000.93000.930039,500
Sep 05, 20181.04001.04000.93000.95000.950049,600
Sep 04, 20181.02001.06000.97000.99000.990015,600
Aug 31, 20181.07001.08001.02001.02001.020046,000
Aug 30, 20181.13001.13001.06001.07001.070014,300
Aug 29, 20181.12001.13001.11001.12001.12006,700
Aug 28, 20181.11001.14001.11001.11001.110017,000
Aug 27, 20181.19001.19001.10001.10001.100020,200
Aug 24, 20181.19001.19001.15001.15001.15005,500
Aug 23, 20181.20001.20001.13001.14001.140067,400
Aug 22, 20181.22001.23001.20001.20001.20007,700
Aug 21, 20181.28001.30001.20001.23001.230071,500
Aug 20, 20181.25001.33001.25001.31001.310040,400
Aug 17, 20181.34001.35001.17001.28001.280067,900
Aug 16, 20181.28001.34001.28001.34001.340032,300
Aug 15, 20181.29001.30001.28001.30001.300039,200
Aug 14, 20181.37001.39001.28001.30001.300093,400
Aug 13, 20181.27001.39001.25001.32001.320094,900
Aug 10, 20181.25001.29001.25001.27001.270032,400
Aug 09, 20181.22001.30001.22001.28001.280027,600
Aug 08, 20181.24001.26001.21001.26001.260012,300
Aug 07, 20181.23001.25001.23001.24001.24007,600
Aug 06, 20181.23001.26001.23001.24001.24007,400
Aug 03, 20181.23001.28001.23001.23001.23006,100
Aug 02, 20181.24001.24001.22001.24001.240022,800
Aug 01, 20181.23001.25001.20001.25001.250017,000
Jul 31, 20181.24001.26001.23001.24001.240038,400
Jul 30, 20181.27001.27001.23001.23001.230034,000
Jul 27, 20181.29001.29001.26001.28001.280010,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...