SGRP - SPAR Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.6000.6200.6000.6100.6108,100
Feb 14, 20190.6000.6100.5700.5700.57019,200
Feb 13, 20190.6000.6000.5700.6000.6002,500
Feb 12, 20190.5700.6000.5700.6000.6005,500
Feb 11, 20190.6000.6300.6000.6000.60011,000
Feb 08, 20190.6100.6300.5700.6000.60033,600
Feb 07, 20190.6400.6700.6400.6400.64047,400
Feb 06, 20190.6100.6100.5800.6100.6101,600
Feb 05, 20190.5700.6400.5700.6200.62010,800
Feb 04, 20190.5600.6000.5600.6000.60017,500
Feb 01, 20190.5700.6000.5700.5900.59025,900
Jan 31, 20190.6000.6100.5600.5600.56031,700
Jan 30, 20190.6000.6000.5600.6000.60013,300
Jan 29, 20190.5600.6000.5600.6000.60020,300
Jan 28, 20190.5700.5800.5600.5800.5808,500
Jan 25, 20190.5800.5900.5600.5700.57017,900
Jan 24, 20190.6100.6200.5700.5900.59036,500
Jan 23, 20190.6600.6600.6200.6200.62011,300
Jan 22, 20190.6600.6600.6400.6400.6401,300
Jan 18, 20190.6500.6700.6300.6700.67011,100
Jan 17, 20190.6500.6800.6300.6700.6702,100
Jan 16, 20190.7000.7000.6300.6900.69016,500
Jan 15, 20190.6700.7200.6400.6400.64018,500
Jan 14, 20190.6700.6900.6700.6700.6704,700
Jan 11, 20190.6400.6400.6400.6400.640500
Jan 10, 20190.6000.6500.6000.6200.62011,200
Jan 09, 20190.6400.6900.5600.6200.62051,500
Jan 08, 20190.6600.6600.5600.6400.64011,000
Jan 07, 20190.5800.6200.5700.5900.59020,100
Jan 04, 20190.5600.5900.5600.5800.58065,600
Jan 03, 20190.5100.5600.5100.5600.56047,900
Jan 02, 20190.5100.5500.5100.5500.5507,600
Dec 31, 20180.5700.5700.5000.5400.54091,800
Dec 28, 20180.4500.5400.4500.5000.50035,100
Dec 27, 20180.4900.5300.4600.4900.490104,400
Dec 26, 20180.5700.5700.4600.4900.49051,500
Dec 24, 20180.4900.6000.4500.5300.53026,300
Dec 21, 20180.5300.6000.5100.5200.52050,200
Dec 20, 20180.5500.5500.5100.5400.54017,200
Dec 19, 20180.5900.6000.5500.5500.55027,800
Dec 18, 20180.6500.6500.5900.6000.60031,600
Dec 17, 20180.6800.6800.6500.6500.6509,400
Dec 14, 20180.6600.6700.6500.6500.6505,900
Dec 13, 20180.7000.7000.6500.6600.66030,300
Dec 12, 20180.6500.7200.6500.7000.7006,600
Dec 11, 20180.6600.6800.6600.6600.6603,300
Dec 10, 20180.7000.7800.6500.6500.65011,700
Dec 07, 20180.7000.7000.6500.6800.68092,800
Dec 06, 20180.7000.7100.6500.7000.70053,300
Dec 04, 20180.7000.7300.7000.7000.70039,300
Dec 03, 20180.7800.7800.7000.7000.700151,400
Nov 30, 20180.8100.8100.7500.7500.75023,200
Nov 29, 20180.7900.8300.7800.8000.80031,700
Nov 28, 20180.8300.8700.8000.8000.80046,000
Nov 27, 20180.8900.9200.8200.8500.850223,900
Nov 26, 20180.8600.8900.8600.8800.88026,600
Nov 23, 20180.8600.8700.8600.8700.87010,400
Nov 21, 20180.8700.8800.8600.8700.87038,900
Nov 20, 20180.8600.9100.8400.8700.87072,700
Nov 19, 20180.9901.1400.9000.9000.9001,634,800
Nov 16, 20180.8500.8500.8400.8400.8403,700
Nov 15, 20180.8900.8900.8400.8500.85011,000
Nov 14, 20180.8300.8800.8300.8500.8503,000
Nov 13, 20180.8800.9800.8400.8600.86024,800
Nov 12, 20180.9800.9800.8800.8800.8805,800
Nov 09, 20180.9000.9600.8800.9200.9206,700
Nov 08, 20180.9000.9000.9000.9000.9002,300
Nov 07, 20180.9000.9100.9000.9000.9002,600
Nov 06, 20180.9000.9200.9000.9000.9002,000
Nov 05, 20180.9200.9600.8700.9500.95017,800
Nov 02, 20180.9700.9700.9300.9300.9304,700
Nov 01, 20180.9200.9600.9200.9600.9603,000
Oct 31, 20180.9300.9700.9200.9700.97020,100
Oct 30, 20180.9201.0300.9000.9900.990178,200
Oct 29, 20180.9100.9200.9100.9200.9205,200
Oct 26, 20180.9200.9800.9200.9700.9703,100
Oct 25, 20180.9701.0200.9000.9200.92048,600
Oct 24, 20180.9201.2200.9101.0301.030371,500
Oct 23, 20180.9300.9300.8900.9200.92014,100
Oct 22, 20180.9300.9400.9300.9300.9301,700
Oct 19, 20180.9400.9400.9300.9300.9303,100
Oct 18, 20180.9400.9400.9400.9400.9403,800
Oct 17, 20180.9500.9500.9200.9400.94010,300
Oct 16, 20180.9600.9600.9500.9500.9505,300
Oct 15, 20180.9500.9500.9500.9500.95016,000
Oct 12, 20180.9500.9500.9500.9500.95012,700
Oct 11, 20180.9500.9500.9500.9500.9503,000
Oct 10, 20180.9500.9700.9500.9500.9503,200
Oct 09, 20180.9500.9600.9500.9500.9502,700
Oct 08, 20180.9800.9800.9500.9600.9602,200
Oct 05, 20180.9600.9600.9500.9500.95021,400
Oct 04, 20180.9500.9700.9500.9500.95015,600
Oct 03, 20180.9900.9900.9500.9800.98022,200
Oct 02, 20181.0101.0100.9500.9500.95036,800
Oct 01, 20181.0201.0200.9800.9800.98020,400
Sep 28, 20180.9701.0400.9600.9800.98048,800
Sep 27, 20181.0401.0400.9600.9800.98068,000
Sep 26, 20181.0801.1101.0101.0301.03053,800
Sep 25, 20181.1201.1901.1101.1301.13084,200
Sep 24, 20181.3201.3201.1001.1701.170238,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...