SGRP - SPAR Group, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 26, 20181.27001.31001.26001.27001.270027,900
Jul 25, 20181.34001.34001.28001.30001.300031,300
Jul 24, 20181.39001.39001.29001.31001.3100104,000
Jul 23, 20181.26001.39001.26001.38001.3800149,700
Jul 20, 20181.27001.27001.24001.27001.270019,300
Jul 19, 20181.28001.32001.26001.27001.270017,400
Jul 18, 20181.33001.33001.29001.29001.29003,700
Jul 17, 20181.32001.33001.24001.31001.310047,700
Jul 16, 20181.36001.36001.26001.29001.290015,300
Jul 13, 20181.29001.34001.26001.33001.330034,400
Jul 12, 20181.25001.31001.25001.26001.260038,600
Jul 11, 20181.24001.49001.24001.28001.2800294,200
Jul 10, 20181.24001.25001.22001.22001.220015,400
Jul 09, 20181.23001.26001.22001.25001.250017,100
Jul 06, 20181.22001.26001.21001.23001.230019,700
Jul 05, 20181.24001.27001.23001.23001.23003,700
Jul 03, 20181.23001.25001.21001.23001.23005,700
Jul 02, 20181.23001.23001.22001.22001.22004,800
Jun 29, 20181.26001.26001.24001.26001.260020,600
Jun 28, 20181.21001.28001.21001.28001.280013,600
Jun 27, 20181.23001.28001.23001.25001.25001,100
Jun 26, 20181.24001.25001.24001.25001.2500600
Jun 25, 20181.27001.30001.24001.25001.25009,300
Jun 22, 20181.27001.30001.26001.27001.270010,800
Jun 21, 20181.26001.35001.26001.27001.270092,800
Jun 20, 20181.28001.28001.22001.24001.240011,100
Jun 19, 20181.24001.27001.22001.22001.22008,100
Jun 18, 20181.23001.26001.22001.26001.26009,000
Jun 15, 20181.26001.29001.22001.22001.220012,200
Jun 14, 20181.28001.28001.26001.26001.26004,700
Jun 13, 20181.25001.28001.23001.28001.280029,900
Jun 12, 20181.29001.29001.26001.28001.28007,500
Jun 11, 20181.25001.29001.25001.29001.29005,900
Jun 08, 20181.33001.33001.24001.24001.240024,700
Jun 07, 20181.32001.33001.23001.30001.300056,300
Jun 06, 20181.33001.38001.30001.30001.300035,200
Jun 05, 20181.31001.41001.30001.35001.350040,200
Jun 04, 20181.37001.38001.28001.32001.320086,500
Jun 01, 20181.24001.65001.20001.36001.3600338,600
May 31, 20181.25001.28001.24001.24001.240014,300
May 30, 20181.30001.30001.25001.26001.260027,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...