UK markets closed

SPAR Group, Inc. (SGRP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6700+0.0800 (+5.03%)
At close: 04:00PM EDT
1.6500 -0.02 (-1.20%)
After hours: 06:53PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.58001.69001.58001.67001.670054,900
25 Apr 20241.76001.76001.59001.59001.5900146,900
24 Apr 20241.76001.80001.74001.75001.750040,800
23 Apr 20241.72001.80001.72001.77001.770030,800
22 Apr 20241.69001.77001.65001.73001.7300129,100
19 Apr 20241.75001.78001.71001.76001.760088,200
18 Apr 20241.77001.80001.72001.74001.740067,200
17 Apr 20241.74001.85001.73001.77001.7700101,100
16 Apr 20241.74001.78001.66001.73001.730079,600
15 Apr 20241.79001.79001.72001.73001.7300138,400
12 Apr 20241.77001.83001.72001.79001.7900127,800
11 Apr 20241.73001.79001.71001.78001.780086,900
10 Apr 20241.71001.71001.64001.67001.670045,200
09 Apr 20241.97001.97001.64001.71001.7100265,000
08 Apr 20241.88001.97001.82001.95001.9500410,200
05 Apr 20241.79001.87001.67001.87001.8700329,000
04 Apr 20241.65001.79001.65001.73001.7300324,700
03 Apr 20241.53001.76001.45001.63001.63002,227,000
02 Apr 20241.51001.52001.31001.48001.4800956,200
01 Apr 20241.18001.55001.11001.35001.350011,806,300
28 Mar 20241.04001.04000.97000.97000.97004,800
27 Mar 20241.05001.05001.05001.05001.0500400
26 Mar 20241.04001.04001.02001.02001.02001,900
25 Mar 20241.01001.01001.01001.01001.0100700
22 Mar 20241.00001.04001.00001.02001.020012,500
21 Mar 20241.02001.02001.01001.01001.01001,900
20 Mar 20241.01001.03000.97000.97000.97001,300
19 Mar 20241.04001.06001.00001.00001.00009,100
18 Mar 20241.00001.06001.00001.00001.00003,500
15 Mar 20241.00001.03001.00001.02001.020015,600
14 Mar 20241.04001.04001.01001.01001.01001,800
13 Mar 20241.05001.05001.01001.01001.01004,700
12 Mar 20241.00001.05001.00001.01001.010020,800
11 Mar 20241.03001.03001.02001.02001.02007,000
08 Mar 20241.04001.05001.03001.03001.03001,900
07 Mar 20241.04001.05001.03001.03001.03003,800
06 Mar 20241.08001.08001.04001.04001.04001,300
05 Mar 20241.08001.09001.04001.08001.08003,200
04 Mar 20241.05001.08001.04001.08001.080012,200
01 Mar 20241.08001.10001.01001.05001.05003,400
29 Feb 20241.00001.05001.00001.04001.040010,500
28 Feb 20241.04001.08001.04001.04001.040034,200
27 Feb 20241.03001.10001.01001.04001.040033,700
26 Feb 20241.01001.01001.01001.01001.0100100
23 Feb 20241.02001.02001.00001.01001.01008,500
22 Feb 20241.02001.02001.02001.02001.0200600
21 Feb 20241.01001.03001.01001.01001.01003,200
20 Feb 20241.05001.05001.03001.04001.04001,000
16 Feb 20241.04001.05001.04001.05001.05002,100
15 Feb 20241.03001.05001.03001.05001.05003,700
14 Feb 20241.03001.06001.03001.06001.06001,700
13 Feb 20241.08001.08001.02001.03001.03001,500
12 Feb 20241.14001.14001.06001.06001.060018,400
09 Feb 20241.11001.12001.10001.12001.12001,600
08 Feb 20241.13001.13001.05001.09001.090017,700
07 Feb 20241.07001.08001.07001.07001.07002,700
06 Feb 20241.03001.10001.03001.07001.070018,100
05 Feb 20241.07001.08001.03001.08001.08002,200
02 Feb 20241.08001.08001.04001.06001.060099,700
01 Feb 20241.07001.07001.04001.04001.04004,800
31 Jan 20241.05001.08001.03001.03001.030010,700
30 Jan 20241.08001.08001.03001.05001.050029,700
29 Jan 20241.07001.08001.03001.06001.0600106,700
26 Jan 20241.05001.09001.05001.07001.070081,900
25 Jan 20241.03001.10001.02001.08001.080085,300
24 Jan 20241.10001.10001.02001.06001.060017,400
23 Jan 20240.99001.10000.99001.05001.050038,400
22 Jan 20241.01001.03001.01001.01001.01006,300
19 Jan 20241.03001.03001.03001.03001.03001,000
18 Jan 20241.02001.04001.00001.03001.030018,400
17 Jan 20241.00001.05000.99001.04001.040011,600
16 Jan 20241.05001.05001.00001.04001.040021,000
12 Jan 20240.99001.04000.99001.04001.040021,900
11 Jan 20241.02001.03001.02001.03001.03001,200
10 Jan 20241.02001.03000.97001.03001.03007,000
09 Jan 20241.02001.03000.96001.02001.020012,200
08 Jan 20240.99001.03000.97000.97000.970027,500
05 Jan 20240.98001.03000.97000.98000.98005,200
04 Jan 20241.04001.04000.97001.02001.02002,400
03 Jan 20240.95001.03000.95001.00001.00007,900
02 Jan 20241.01001.02000.97001.01001.01006,800
29 Dec 20231.07001.10000.99001.01001.010052,800
28 Dec 20231.01001.06001.01001.04001.040010,000
27 Dec 20231.09001.14001.03001.11001.110048,500
26 Dec 20231.05001.09001.05001.05001.050010,800
22 Dec 20231.04001.07001.03001.07001.070057,400
21 Dec 20231.00001.04001.00001.03001.030026,600
20 Dec 20230.95001.03000.95001.00001.000071,800
19 Dec 20230.99001.00000.92000.98000.980023,000
18 Dec 20230.97001.02000.94001.01001.010091,800
15 Dec 20230.94000.98000.92000.98000.980090,500
14 Dec 20230.86000.96000.82000.94000.940030,800
13 Dec 20230.95000.95000.70000.88000.880096,200
12 Dec 20230.94000.95000.88000.90000.900034,900
11 Dec 20230.92000.92000.89000.90000.900020,600
08 Dec 20230.86000.95000.86000.93000.930023,700
07 Dec 20230.91000.93000.85000.92000.920016,500
06 Dec 20230.97000.97000.90000.92000.92009,100
05 Dec 20230.92000.93000.90000.90000.900010,400
04 Dec 20230.93000.98000.90000.91000.91005,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...