U.S. markets closed

SPAR Group, Inc. (SGRP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
0.9200+0.0201 (+2.23%)
At close: 12:50PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20200.90000.92000.87000.92000.920031,300
Nov 25, 20200.87000.90000.86000.90000.900028,700
Nov 24, 20200.87000.90000.84000.87000.870039,100
Nov 23, 20200.87000.91000.83000.88000.880073,300
Nov 20, 20200.87000.89000.85000.89000.8900101,500
Nov 19, 20200.84000.87000.83000.86000.860099,000
Nov 18, 20200.86000.87000.82000.85000.850050,600
Nov 17, 20200.87000.87000.81000.85000.850061,200
Nov 16, 20200.87000.89000.80000.84000.8400185,400
Nov 13, 20200.88000.88000.85000.87000.870071,300
Nov 12, 20200.82000.87000.82000.87000.8700213,800
Nov 11, 20200.80000.83000.80000.82000.820037,100
Nov 10, 20200.81000.84000.79000.81000.810035,500
Nov 09, 20200.79000.85000.79000.82000.820042,400
Nov 06, 20200.76000.79000.76000.78000.780010,100
Nov 05, 20200.77000.79000.75000.76000.760048,600
Nov 04, 20200.76000.76000.76000.76000.760022,700
Nov 03, 20200.76000.78000.74000.77000.770039,700
Nov 02, 20200.78000.79000.75000.75000.750035,100
Oct 30, 20200.78000.80000.72000.74000.740077,700
Oct 29, 20200.75000.79000.73000.76000.7600112,700
Oct 28, 20200.75000.82000.75000.78000.7800138,800
Oct 27, 20200.75000.87000.75000.81000.8100901,700
Oct 26, 20200.77000.79000.74000.75000.7500410,400
Oct 23, 20200.87000.87000.77000.80000.8000232,300
Oct 22, 20200.82000.94000.77000.82000.82001,374,500
Oct 21, 20200.80000.96000.79000.85000.85001,505,600
Oct 20, 20200.78000.81000.78000.80000.800023,700
Oct 19, 20200.81000.81000.78000.81000.810069,400
Oct 16, 20200.79000.81000.79000.81000.81009,700
Oct 15, 20200.82000.82000.78000.81000.81001,900
Oct 14, 20200.78000.81000.78000.81000.810019,500
Oct 13, 20200.79000.82000.77000.81000.8100115,800
Oct 12, 20200.79000.82000.79000.79000.790010,700
Oct 09, 20200.82000.82000.78000.82000.82007,600
Oct 08, 20200.80000.82000.78000.82000.820018,100
Oct 07, 20200.79000.84000.78000.82000.820071,200
Oct 06, 20200.81000.84000.77000.79000.790076,600
Oct 05, 20200.77000.81000.77000.80000.800061,600
Oct 02, 20200.71000.80000.70000.80000.800061,900
Oct 01, 20200.77000.79000.75000.77000.770010,600
Sep 30, 20200.76000.78000.76000.76000.760059,500
Sep 29, 20200.73000.76000.70000.76000.760074,400
Sep 28, 20200.68000.75000.68000.73000.730043,000
Sep 25, 20200.68000.80000.67000.72000.7200207,900
Sep 24, 20200.67000.71000.66000.68000.680057,700
Sep 23, 20200.71000.71000.69000.70000.700017,900
Sep 22, 20200.74000.74000.70000.71000.710013,000
Sep 21, 20200.73000.74000.70000.71000.710037,700
Sep 18, 20200.74000.76000.73000.75000.750052,100
Sep 17, 20200.73000.76000.73000.74000.740010,600
Sep 16, 20200.73000.76000.73000.73000.730028,800
Sep 15, 20200.76000.77000.73000.73000.730048,900
Sep 14, 20200.72000.74000.71000.74000.740054,100
Sep 11, 20200.79000.80000.72000.74000.740095,900
Sep 10, 20200.77000.80000.76000.76000.760058,100
Sep 09, 20200.79000.80000.76000.77000.770030,300
Sep 08, 20200.81000.81000.76000.78000.7800165,500
Sep 04, 20200.85000.87000.81000.82000.8200110,600
Sep 03, 20200.85000.89000.83000.84000.8400226,800
Sep 02, 20200.87000.87000.82000.83000.830092,200
Sep 01, 20200.86000.87000.83000.87000.870084,600
Aug 31, 20200.84000.88000.81000.85000.8500240,400
Aug 28, 20200.90000.93000.84000.84000.8400388,900
Aug 27, 20201.00001.01000.93000.93000.9300147,600
Aug 26, 20201.07001.09001.01001.01001.0100356,400
Aug 25, 20200.94001.14000.93001.10001.10001,496,700
Aug 24, 20200.92001.07000.86000.93000.9300784,000
Aug 21, 20200.87001.08000.84001.04001.0400944,100
Aug 20, 20200.86000.91000.84000.87000.8700125,800
Aug 19, 20200.87000.88000.86000.87000.870043,800
Aug 18, 20200.84000.89000.81000.86000.8600216,800
Aug 17, 20200.89000.89000.82000.83000.830089,100
Aug 14, 20200.88000.93000.88000.91000.910056,100
Aug 13, 20200.94000.94000.88000.92000.920045,800
Aug 12, 20200.93000.97000.82000.94000.9400205,300
Aug 11, 20200.97000.97000.93000.93000.930085,500
Aug 10, 20200.93001.00000.92000.97000.9700287,700
Aug 07, 20200.98000.98000.93000.95000.9500267,800
Aug 06, 20201.01001.02000.90000.97000.9700729,000
Aug 05, 20201.03001.05000.96001.01001.0100221,100
Aug 04, 20201.05001.09001.00001.01001.0100351,800
Aug 03, 20201.11001.18000.92001.06001.0600978,800
Jul 31, 20201.02001.14000.90001.02001.02001,664,800
Jul 30, 20200.99001.10000.88001.02001.0200582,800
Jul 29, 20201.05001.26000.86000.97000.97001,642,200
Jul 28, 20200.81001.18000.80001.15001.15002,212,700
Jul 27, 20200.79000.82000.76000.82000.8200147,900
Jul 24, 20200.79000.79000.76000.77000.770014,200
Jul 23, 20200.79000.79000.76000.78000.78004,900
Jul 22, 20200.76000.79000.76000.79000.790013,600
Jul 21, 20200.79000.80000.76000.79000.790016,900
Jul 20, 20200.80000.80000.76000.79000.79007,800
Jul 17, 20200.79000.80000.76000.79000.790010,000
Jul 16, 20200.77000.80000.75000.80000.800022,300
Jul 15, 20200.75000.78000.74000.78000.780046,400
Jul 14, 20200.80000.80000.75000.77000.770022,000
Jul 13, 20200.76000.84000.72000.79000.7900113,000
Jul 10, 20200.75000.76000.69000.75000.7500122,500
Jul 09, 20200.82000.85000.71000.73000.7300104,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...