Canada markets closed

SPAR Group, Inc. (SGRP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8200+0.0300 (+1.68%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.81001.88001.73001.82001.8200111,942
Apr 30, 20241.81001.85001.77001.79001.790033,300
Apr 29, 20241.65001.88001.65001.80001.8000274,600
Apr 26, 20241.58001.69001.58001.67001.670054,900
Apr 25, 20241.76001.76001.59001.59001.5900146,900
Apr 24, 20241.76001.80001.74001.75001.750040,800
Apr 23, 20241.72001.80001.72001.77001.770030,800
Apr 22, 20241.69001.77001.65001.73001.7300129,100
Apr 19, 20241.75001.78001.71001.76001.760088,200
Apr 18, 20241.77001.80001.72001.74001.740067,200
Apr 17, 20241.74001.85001.73001.77001.7700101,100
Apr 16, 20241.74001.78001.66001.73001.730079,600
Apr 15, 20241.79001.79001.72001.73001.7300138,400
Apr 12, 20241.77001.83001.72001.79001.7900127,800
Apr 11, 20241.73001.79001.71001.78001.780086,900
Apr 10, 20241.71001.71001.64001.67001.670045,200
Apr 09, 20241.97001.97001.64001.71001.7100265,000
Apr 08, 20241.88001.97001.82001.95001.9500410,200
Apr 05, 20241.79001.87001.67001.87001.8700329,000
Apr 04, 20241.65001.79001.65001.73001.7300324,700
Apr 03, 20241.53001.76001.45001.63001.63002,227,000
Apr 02, 20241.51001.52001.31001.48001.4800956,200
Apr 01, 20241.18001.55001.11001.35001.350011,806,300
Mar 28, 20241.04001.04000.97000.97000.97004,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...