SGRP - SPAR Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.04001.05001.03001.05001.050027,000
Sep 19, 20191.02001.09001.02001.04001.040015,400
Sep 18, 20191.07001.08001.04001.04001.04002,800
Sep 17, 20191.07001.08001.05001.08001.080013,200
Sep 16, 20191.01001.06001.01001.06001.060023,600
Sep 13, 20191.01001.03001.01001.01001.010028,200
Sep 12, 20191.02001.03000.99001.01001.010029,600
Sep 11, 20190.99001.05000.98000.98000.980063,600
Sep 10, 20191.01001.01000.99000.99000.990088,700
Sep 09, 20191.05001.07000.99001.01001.0100147,300
Sep 06, 20191.08001.09001.01001.02001.0200207,800
Sep 05, 20191.15001.16001.08001.10001.100099,900
Sep 04, 20191.19001.22001.11001.15001.1500108,900
Sep 03, 20191.20001.21001.19001.20001.2000137,600
Aug 30, 20191.21001.24001.20001.20001.200070,100
Aug 29, 20191.22001.23001.17001.22001.220042,300
Aug 28, 20191.17001.23001.11001.19001.190093,000
Aug 27, 20191.19001.19001.14001.18001.180099,400
Aug 26, 20191.16001.23001.16001.16001.1600140,500
Aug 23, 20191.21001.21001.12001.14001.1400198,800
Aug 22, 20191.11001.23001.11001.21001.2100567,100
Aug 21, 20191.04001.09000.99001.09001.0900193,100
Aug 20, 20191.01001.04000.99001.04001.0400102,400
Aug 19, 20190.98001.03000.96001.01001.0100110,800
Aug 16, 20190.99001.01000.93001.01001.0100165,400
Aug 15, 20190.92001.03000.85000.92000.9200997,700
Aug 14, 20190.73000.75000.73000.75000.750090,200
Aug 13, 20190.79000.79000.75000.79000.790030,800
Aug 12, 20190.76000.79000.76000.79000.7900400
Aug 09, 20190.80000.80000.77000.78000.78001,900
Aug 08, 20190.71000.79000.71000.77000.770050,100
Aug 07, 20190.73000.76000.73000.76000.760045,800
Aug 06, 20190.75000.75000.75000.75000.750015,300
Aug 05, 20190.73000.76000.73000.75000.750011,900
Aug 02, 20190.75000.75000.74000.75000.750049,200
Aug 01, 20190.76000.76000.72000.72000.72004,200
Jul 31, 20190.76000.76000.73000.73000.73005,000
Jul 30, 20190.76000.76000.74000.76000.760010,900
Jul 29, 20190.75000.76000.74000.74000.740055,300
Jul 26, 20190.75000.76000.74000.74000.74005,300
Jul 25, 20190.73000.76000.73000.76000.7600133,100
Jul 24, 20190.70000.72000.70000.72000.7200101,800
Jul 23, 20190.72000.72000.70000.71000.710042,900
Jul 22, 20190.72000.72000.72000.72000.72005,800
Jul 19, 20190.71000.71000.70000.71000.71002,000
Jul 18, 20190.71000.72000.70000.72000.72008,800
Jul 17, 20190.72000.72000.70000.71000.71005,700
Jul 16, 20190.70000.71000.70000.71000.71004,100
Jul 15, 20190.73000.73000.70000.70000.70003,300
Jul 12, 20190.71000.73000.71000.72000.72009,600
Jul 11, 20190.71000.72000.71000.71000.71004,300
Jul 10, 20190.73000.74000.71000.71000.710013,100
Jul 09, 20190.70000.74000.70000.73000.730027,700
Jul 08, 20190.69000.74000.68000.73000.730027,800
Jul 05, 20190.66000.70000.65000.69000.690011,000
Jul 03, 20190.69000.71000.69000.70000.70009,500
Jul 02, 20190.65000.69000.65000.68000.680011,800
Jul 01, 20190.69000.69000.64000.68000.680013,100
Jun 28, 20190.64000.70000.63000.68000.680027,000
Jun 27, 20190.68000.69000.65000.69000.690042,300
Jun 26, 20190.65000.70000.65000.68000.680032,200
Jun 25, 20190.67000.68000.64000.68000.68002,100
Jun 24, 20190.64000.70000.64000.67000.67005,700
Jun 21, 20190.71000.73000.64000.64000.640036,200
Jun 20, 20190.69000.70000.69000.69000.690022,200
Jun 19, 20190.67000.70000.66000.70000.70007,900
Jun 18, 20190.68000.68000.64000.66000.660013,700
Jun 17, 20190.68000.68000.64000.66000.660026,500
Jun 14, 20190.68000.69000.68000.69000.69002,200
Jun 13, 20190.65000.69000.65000.69000.690012,300
Jun 12, 20190.67000.67000.65000.66000.66002,400
Jun 11, 20190.65000.67000.65000.66000.66001,800
Jun 10, 20190.67000.67000.67000.67000.67002,900
Jun 07, 20190.65000.69000.65000.69000.69004,500
Jun 06, 20190.67000.69000.65000.66000.660023,800
Jun 05, 20190.70000.71000.66000.67000.670052,400
Jun 04, 20190.74000.74000.70000.70000.700045,000
Jun 03, 20190.78000.78000.70000.70000.700056,100
May 31, 20190.73000.79000.72000.75000.750093,100
May 30, 20190.75000.80000.73000.80000.800015,400
May 29, 20190.80000.80000.74000.75000.750051,100
May 28, 20190.80000.80000.75000.80000.80008,500
May 24, 20190.75000.80000.75000.80000.800017,600
May 23, 20190.83000.83000.78000.78000.780021,100
May 22, 20190.80000.81000.75000.81000.8100131,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...