SPAR Group, Inc. (SGRP) NASDAQ

1.05

-0.01(-0.94%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251.071.061.051.081.0521,710
November 06, 20251.061.071.071.11.03137,205
November 05, 20251.111.091.091.111.0683,300
November 04, 20251.071.111.111.151.07220,197
November 03, 20251.041.081.081.091.0418,100
October 31, 20251.131.111.111.141.115,420
October 30, 20251.091.141.141.151.09172,206
October 29, 20251.031.051.051.081.0352,400
October 28, 20251.081.051.051.081.0422,400
October 27, 20251.051.061.061.081.057,800
October 24, 20251.061.071.071.081.069,600
October 23, 20251.051.071.071.071.0543,059
October 22, 20251.061.061.061.081.0542,903
October 21, 20251.041.071.071.081.0426,994
October 20, 20251.041.081.081.081.0414,736
October 17, 20251.051.041.041.051.0418,127
October 16, 20251.061.061.061.061.0313,735
October 15, 20251.041.061.061.071.0226,600
October 14, 20251.041.051.051.061.0212,400
October 13, 20251.061.041.041.091.0276,459
October 10, 20251.061.071.071.081.0416,642
October 09, 20251.051.051.051.061.042,700
October 08, 20251.081.051.051.091.055,510
October 07, 20251.041.051.051.081.0163,500
October 06, 20251.071.031.031.091.02120,048
October 03, 20251.021.021.021.031.0212,556
October 02, 20251.021.021.021.040.9924,600
October 01, 20251.041.031.031.051.0159,332
September 30, 20251.031.031.031.05167,138
September 29, 20251.091.051.051.091.0427,800
September 26, 20250.991.081.081.10.9971,805
September 25, 20251.131.091.091.131.0646,600
September 24, 20251.111.111.111.131.1147,044
September 23, 20251.151.131.131.151.127,700
September 22, 20251.121.131.131.131.1216,809
September 19, 20251.161.131.131.171.1255,300
September 18, 20251.131.171.171.171.1292,900
September 17, 20251.111.121.121.171.1187,700
September 16, 20251.121.11.11.121.0934,523
September 15, 20251.141.121.121.141.0876,728
September 12, 20251.151.121.121.151.1224,500
September 11, 20251.151.131.131.161.1385,400
September 10, 20251.161.161.161.181.1537,418
September 09, 20251.151.171.171.171.1525,872
September 08, 20251.171.161.161.211.168,400
September 05, 20251.181.181.181.181.1657,152
September 04, 20251.211.191.191.221.1643,500
September 03, 20251.141.21.21.21.14114,300
September 02, 20251.191.171.171.191.1585,800
August 29, 20251.21.191.191.221.12196,074
August 28, 20251.291.181.181.341.16682,712
August 27, 20251.41.311.311.411.3540,998
August 26, 20251.231.291.291.311.123.79M
August 25, 20251.11.131.131.131.0932,000
August 22, 20251.151.121.121.151.1112,227
August 21, 20251.151.121.121.151.1120,322
August 20, 20251.131.131.131.131.130,900
August 19, 20251.121.121.121.121.124,227
August 18, 20251.121.121.121.131.1233,400
August 15, 20251.121.131.131.141.126,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved