Advertisement
U.S. markets closed

SPAR Group, Inc. (SGRP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.9696-0.0804 (-7.66%)
At close: 04:00PM EDT
0.9901 +0.02 (+2.11%)
After hours: 04:09PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.04001.04000.96960.96960.96964,766
Mar 27, 20241.05001.05001.05001.05001.0500400
Mar 26, 20241.04001.04001.02001.02001.02001,900
Mar 25, 20241.01001.01001.01001.01001.0100700
Mar 22, 20241.00001.04001.00001.02001.020012,500
Mar 21, 20241.02001.02001.01001.01001.01001,900
Mar 20, 20241.01001.03000.97000.97000.97001,300
Mar 19, 20241.04001.06001.00001.00001.00009,100
Mar 18, 20241.00001.06001.00001.00001.00003,500
Mar 15, 20241.00001.03001.00001.02001.020015,600
Mar 14, 20241.04001.04001.01001.01001.01001,800
Mar 13, 20241.05001.05001.01001.01001.01004,700
Mar 12, 20241.00001.05001.00001.01001.010020,800
Mar 11, 20241.03001.03001.02001.02001.02007,000
Mar 08, 20241.04001.05001.03001.03001.03001,900
Mar 07, 20241.04001.05001.03001.03001.03003,800
Mar 06, 20241.08001.08001.04001.04001.04001,300
Mar 05, 20241.08001.09001.04001.08001.08003,200
Mar 04, 20241.05001.08001.04001.08001.080012,200
Mar 01, 20241.08001.10001.01001.05001.05003,400
Feb 29, 20241.00001.05001.00001.04001.040010,500
Feb 28, 20241.04001.08001.04001.04001.040034,200
Feb 27, 20241.03001.10001.01001.04001.040033,700
Feb 26, 20241.01001.01001.01001.01001.0100100
Feb 23, 20241.02001.02001.00001.01001.01008,500
Feb 22, 20241.02001.02001.02001.02001.0200600
Feb 21, 20241.01001.03001.01001.01001.01003,200
Feb 20, 20241.05001.05001.03001.04001.04001,000
Feb 16, 20241.04001.05001.04001.05001.05002,100
Feb 15, 20241.03001.05001.03001.05001.05003,700
Feb 14, 20241.03001.06001.03001.06001.06001,700
Feb 13, 20241.08001.08001.02001.03001.03001,500
Feb 12, 20241.14001.14001.06001.06001.060018,400
Feb 09, 20241.11001.12001.10001.12001.12001,600
Feb 08, 20241.13001.13001.05001.09001.090017,700
Feb 07, 20241.07001.08001.07001.07001.07002,700
Feb 06, 20241.03001.10001.03001.07001.070018,100
Feb 05, 20241.07001.08001.03001.08001.08002,200
Feb 02, 20241.08001.08001.04001.06001.060099,700
Feb 01, 20241.07001.07001.04001.04001.04004,800
Jan 31, 20241.05001.08001.03001.03001.030010,700
Jan 30, 20241.08001.08001.03001.05001.050029,700
Jan 29, 20241.07001.08001.03001.06001.0600106,700
Jan 26, 20241.05001.09001.05001.07001.070081,900
Jan 25, 20241.03001.10001.02001.08001.080085,300
Jan 24, 20241.10001.10001.02001.06001.060017,400
Jan 23, 20240.99001.10000.99001.05001.050038,400
Jan 22, 20241.01001.03001.01001.01001.01006,300
Jan 19, 20241.03001.03001.03001.03001.03001,000
Jan 18, 20241.02001.04001.00001.03001.030018,400
Jan 17, 20241.00001.05000.99001.04001.040011,600
Jan 16, 20241.05001.05001.00001.04001.040021,000
Jan 12, 20240.99001.04000.99001.04001.040021,900
Jan 11, 20241.02001.03001.02001.03001.03001,200
Jan 10, 20241.02001.03000.97001.03001.03007,000
Jan 09, 20241.02001.03000.96001.02001.020012,200
Jan 08, 20240.99001.03000.97000.97000.970027,500
Jan 05, 20240.98001.03000.97000.98000.98005,200
Jan 04, 20241.04001.04000.97001.02001.02002,400
Jan 03, 20240.95001.03000.95001.00001.00007,900
Jan 02, 20241.01001.02000.97001.01001.01006,800
Dec 29, 20231.07001.10000.99001.01001.010052,800
Dec 28, 20231.01001.06001.01001.04001.040010,000
Dec 27, 20231.09001.14001.03001.11001.110048,500
Dec 26, 20231.05001.09001.05001.05001.050010,800
Dec 22, 20231.04001.07001.03001.07001.070057,400
Dec 21, 20231.00001.04001.00001.03001.030026,600
Dec 20, 20230.95001.03000.95001.00001.000071,800
Dec 19, 20230.99001.00000.92000.98000.980023,000
Dec 18, 20230.97001.02000.94001.01001.010091,800
Dec 15, 20230.94000.98000.92000.98000.980090,500
Dec 14, 20230.86000.96000.82000.94000.940030,800
Dec 13, 20230.95000.95000.70000.88000.880096,200
Dec 12, 20230.94000.95000.88000.90000.900034,900
Dec 11, 20230.92000.92000.89000.90000.900020,600
Dec 08, 20230.86000.95000.86000.93000.930023,700
Dec 07, 20230.91000.93000.85000.92000.920016,500
Dec 06, 20230.97000.97000.90000.92000.92009,100
Dec 05, 20230.92000.93000.90000.90000.900010,400
Dec 04, 20230.93000.98000.90000.91000.91005,800
Dec 01, 20230.89000.98000.89000.93000.93003,400
Nov 30, 20230.96000.96000.89000.91000.910037,800
Nov 29, 20230.96000.96000.92000.92000.92003,400
Nov 28, 20230.92000.92000.91000.91000.910032,300
Nov 27, 20230.95000.95000.92000.92000.92005,900
Nov 24, 20230.95000.95000.95000.95000.95002,000
Nov 22, 20230.92000.95000.92000.95000.95006,300
Nov 21, 20230.92000.92000.92000.92000.9200500
Nov 20, 20230.96000.96000.94000.95000.950013,100
Nov 17, 20230.96000.98000.96000.98000.98001,100
Nov 16, 20230.97000.97000.96000.97000.97003,600
Nov 15, 20230.99000.99000.97000.99000.99003,800
Nov 14, 20231.03001.03000.99001.01001.01008,100
Nov 13, 20230.94000.99000.94000.98000.98002,500
Nov 10, 20231.03001.03000.96000.96000.96007,700
Nov 09, 20230.85001.01000.85000.97000.970031,400
Nov 08, 20230.93000.99000.93000.99000.99004,200
Nov 07, 20230.94000.94000.93000.93000.93001,000
Nov 06, 20231.00001.02000.95000.95000.95006,600
Nov 03, 20230.99001.04000.97000.99000.990022,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...