SPAR Group Inc. Common Stockのデータ

SPAR Group Inc. Common Stockの基本情報

名前 SPAR Group Inc. Common Stock
ティッカー SGRP
国 United States
上場年 nan
セクター Miscellaneous

SPAR Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.85 1.72 1.72 1.84 425600.0 1.84
2021-02-12 1.79 1.69 1.7 1.73 233300.0 1.73
2021-02-11 1.7 1.6 1.63 1.69 294100.0 1.69
2021-02-10 1.77 1.59 1.7 1.64 217700.0 1.64
2021-02-09 1.82 1.61 1.66 1.69 537400.0 1.69
2021-02-08 1.66 1.55 1.55 1.61 253100.0 1.61
2021-02-05 1.59 1.48 1.55 1.55 169700.0 1.55
2021-02-04 1.67 1.46 1.5 1.55 495000.0 1.55
2021-02-03 1.53 1.4 1.44 1.46 456700.0 1.46
2021-02-02 1.44 1.32 1.37 1.39 253900.0 1.39
2021-02-01 1.41 1.28 1.35 1.36 472100.0 1.36
2021-01-29 2.0 1.27 1.29 1.42 5956600.0 1.42
2021-01-28 1.34 1.26 1.26 1.31 88000.0 1.31
2021-01-27 1.32 1.23 1.32 1.25 74600.0 1.25
2021-01-26 1.36 1.27 1.3 1.34 82600.0 1.34
2021-01-25 1.38 1.25 1.38 1.28 103600.0 1.28
2021-01-22 1.39 1.26 1.32 1.38 219000.0 1.38
2021-01-21 1.38 1.21 1.26 1.35 187400.0 1.35
2021-01-20 1.27 1.22 1.26 1.23 78500.0 1.23
2021-01-19 1.25 1.2 1.2 1.24 42500.0 1.24
2021-01-15 1.26 1.18 1.2 1.2 65100.0 1.2
2021-01-14 1.26 1.2 1.26 1.22 129400.0 1.22
2021-01-13 1.29 1.22 1.24 1.24 318100.0 1.24
2021-01-12 1.24 1.17 1.21 1.22 280600.0 1.22
2021-01-11 1.22 1.17 1.18 1.19 294100.0 1.19
2021-01-08 1.25 1.17 1.22 1.22 317500.0 1.22
2021-01-07 1.3 1.14 1.28 1.29 1556200.0 1.29
2021-01-06 1.21 1.13 1.19 1.15 1879300.0 1.15
2021-01-05 1.16 1.05 1.06 1.13 143700.0 1.13
2021-01-04 1.18 1.01 1.17 1.06 259100.0 1.06
2020-12-31 1.55 1.0 1.01 1.15 3466200.0 1.15
2020-12-30 1.03 0.97 1.0 1.01 66800.0 1.01
2020-12-29 1.02 0.99 1.02 1.0 27400.0 1.0
2020-12-28 1.03 1.01 1.03 1.02 8900.0 1.02
2020-12-24 1.03 1.01 1.01 1.03 2300.0 1.03
2020-12-23 1.03 1.0 1.03 1.02 7000.0 1.02
2020-12-22 1.03 1.0 1.01 1.03 9800.0 1.03
2020-12-21 1.02 0.99 1.02 1.0 17800.0 1.0
2020-12-18 1.04 1.0 1.04 1.01 18800.0 1.01
2020-12-17 1.04 1.0 1.02 1.02 14400.0 1.02
2020-12-16 1.04 1.0 1.04 1.02 9500.0 1.02
2020-12-15 1.04 0.98 1.0 1.04 49900.0 1.04
2020-12-14 1.04 1.0 1.04 1.0 27400.0 1.0
2020-12-11 1.03 0.98 1.03 1.01 57300.0 1.01
2020-12-10 1.03 1.0 1.02 1.03 42300.0 1.03
2020-12-09 1.02 0.96 0.96 0.99 29600.0 0.99
2020-12-08 1.0 0.97 0.98 0.98 23300.0 0.98
2020-12-07 1.0 0.95 1.0 0.98 20300.0 0.98
2020-12-04 0.98 0.97 0.97 0.98 67200.0 0.98
2020-12-03 0.95 0.91 0.93 0.95 49400.0 0.95
2020-12-02 0.93 0.87 0.89 0.91 15500.0 0.91
2020-12-01 0.94 0.87 0.94 0.89 34000.0 0.89
2020-11-30 0.94 0.89 0.91 0.94 57900.0 0.94
2020-11-27 0.92 0.87 0.9 0.92 31300.0 0.92
2020-11-25 0.9 0.86 0.87 0.9 28700.0 0.9
2020-11-24 0.9 0.84 0.87 0.87 39100.0 0.87
2020-11-23 0.91 0.83 0.87 0.88 73300.0 0.88
2020-11-20 0.89 0.85 0.87 0.89 101500.0 0.89
2020-11-19 0.87 0.83 0.84 0.86 99000.0 0.86
2020-11-18 0.87 0.82 0.86 0.85 50600.0 0.85
2020-11-17 0.87 0.81 0.87 0.85 61200.0 0.85
2020-11-16 0.89 0.8 0.87 0.84 185400.0 0.84
2020-11-13 0.88 0.85 0.88 0.87 71300.0 0.87
2020-11-12 0.87 0.82 0.82 0.87 213800.0 0.87
2020-11-11 0.83 0.8 0.8 0.82 37100.0 0.82
2020-11-10 0.84 0.79 0.81 0.81 35500.0 0.81
2020-11-09 0.85 0.79 0.79 0.82 42400.0 0.82
2020-11-06 0.79 0.76 0.76 0.78 10100.0 0.78
2020-11-05 0.79 0.75 0.77 0.76 48600.0 0.76
2020-11-04 0.76 0.76 0.76 0.76 22700.0 0.76
2020-11-03 0.78 0.74 0.76 0.77 39700.0 0.77
2020-11-02 0.79 0.75 0.78 0.75 35100.0 0.75
2020-10-30 0.8 0.72 0.78 0.74 77700.0 0.74
2020-10-29 0.79 0.73 0.75 0.76 112700.0 0.76
2020-10-28 0.82 0.75 0.75 0.78 138800.0 0.78
2020-10-27 0.87 0.75 0.75 0.81 901700.0 0.81
2020-10-26 0.79 0.74 0.77 0.75 410400.0 0.75
2020-10-23 0.87 0.77 0.87 0.8 232300.0 0.8
2020-10-22 0.94 0.77 0.82 0.82 1374500.0 0.82
2020-10-21 0.96 0.79 0.8 0.85 1505600.0 0.85
2020-10-20 0.81 0.78 0.78 0.8 23700.0 0.8
2020-10-19 0.81 0.78 0.81 0.81 69400.0 0.81
2020-10-16 0.81 0.79 0.79 0.81 9700.0 0.81
2020-10-15 0.82 0.78 0.82 0.81 1900.0 0.81
2020-10-14 0.81 0.78 0.78 0.81 19500.0 0.81
2020-10-13 0.82 0.77 0.79 0.81 115800.0 0.81
2020-10-12 0.82 0.79 0.79 0.79 10700.0 0.79
2020-10-09 0.82 0.78 0.82 0.82 7600.0 0.82
2020-10-08 0.82 0.78 0.8 0.82 18100.0 0.82
2020-10-07 0.84 0.78 0.79 0.82 71200.0 0.82
2020-10-06 0.84 0.77 0.81 0.79 76600.0 0.79
2020-10-05 0.81 0.77 0.77 0.8 61600.0 0.8
2020-10-02 0.8 0.7 0.71 0.8 61900.0 0.8
2020-10-01 0.79 0.75 0.77 0.77 10600.0 0.77
2020-09-30 0.78 0.76 0.76 0.76 59500.0 0.76
2020-09-29 0.76 0.7 0.73 0.76 74400.0 0.76
2020-09-28 0.75 0.68 0.68 0.73 43000.0 0.73
2020-09-25 0.8 0.67 0.68 0.72 207900.0 0.72
2020-09-24 0.71 0.66 0.67 0.68 57700.0 0.68
2020-09-23 0.71 0.69 0.71 0.7 17900.0 0.7
2020-09-22 0.74 0.7 0.74 0.71 13000.0 0.71
2020-09-21 0.74 0.7 0.73 0.71 37700.0 0.71
2020-09-18 0.76 0.73 0.74 0.75 52100.0 0.75
2020-09-17 0.76 0.73 0.73 0.74 10600.0 0.74
2020-09-16 0.76 0.73 0.73 0.73 28800.0 0.73
2020-09-15 0.77 0.73 0.76 0.73 48900.0 0.73
2020-09-14 0.74 0.71 0.72 0.74 54100.0 0.74
2020-09-11 0.8 0.72 0.79 0.74 95900.0 0.74
2020-09-10 0.8 0.76 0.77 0.76 58100.0 0.76
2020-09-09 0.8 0.76 0.79 0.77 30300.0 0.77
2020-09-08 0.81 0.76 0.81 0.78 165500.0 0.78
2020-09-04 0.87 0.81 0.85 0.82 110600.0 0.82
2020-09-03 0.89 0.83 0.85 0.84 226800.0 0.84
2020-09-02 0.87 0.82 0.87 0.83 92200.0 0.83
2020-09-01 0.87 0.83 0.86 0.87 84600.0 0.87
2020-08-31 0.88 0.81 0.84 0.85 240400.0 0.85
2020-08-28 0.93 0.84 0.9 0.84 388900.0 0.84
2020-08-27 1.01 0.93 1.0 0.93 147600.0 0.93
2020-08-26 1.09 1.01 1.07 1.01 356400.0 1.01
2020-08-25 1.14 0.93 0.94 1.1 1496700.0 1.1
2020-08-24 1.07 0.86 0.92 0.93 784000.0 0.93
2020-08-21 1.08 0.84 0.87 1.04 944100.0 1.04
2020-08-20 0.91 0.84 0.86 0.87 125800.0 0.87
2020-08-19 0.88 0.86 0.87 0.87 43800.0 0.87
2020-08-18 0.89 0.81 0.84 0.86 216800.0 0.86
2020-08-17 0.89 0.82 0.89 0.83 89100.0 0.83
2020-08-14 0.93 0.88 0.88 0.91 56100.0 0.91
2020-08-13 0.94 0.88 0.94 0.92 45800.0 0.92
2020-08-12 0.97 0.82 0.93 0.94 205300.0 0.94
2020-08-11 0.97 0.93 0.97 0.93 85500.0 0.93
2020-08-10 1.0 0.92 0.93 0.97 287700.0 0.97
2020-08-07 0.98 0.93 0.98 0.95 267800.0 0.95
2020-08-06 1.02 0.9 1.01 0.97 729000.0 0.97
2020-08-05 1.05 0.96 1.03 1.01 221100.0 1.01
2020-08-04 1.09 1.0 1.05 1.01 351800.0 1.01
2020-08-03 1.18 0.92 1.11 1.06 978800.0 1.06
2020-07-31 1.14 0.9 1.02 1.02 1664800.0 1.02
2020-07-30 1.1 0.88 0.99 1.02 582800.0 1.02
2020-07-29 1.26 0.86 1.05 0.97 1642200.0 0.97
2020-07-28 1.18 0.8 0.81 1.15 2212700.0 1.15
2020-07-27 0.82 0.76 0.79 0.82 147900.0 0.82
2020-07-24 0.79 0.76 0.79 0.77 14200.0 0.77
2020-07-23 0.79 0.76 0.79 0.78 4900.0 0.78
2020-07-22 0.79 0.76 0.76 0.79 13600.0 0.79
2020-07-21 0.8 0.76 0.79 0.79 16900.0 0.79
2020-07-20 0.8 0.76 0.8 0.79 7800.0 0.79
2020-07-17 0.8 0.76 0.79 0.79 10000.0 0.79
2020-07-16 0.8 0.75 0.77 0.8 22300.0 0.8
2020-07-15 0.78 0.74 0.75 0.78 46400.0 0.78
2020-07-14 0.8 0.75 0.8 0.77 22000.0 0.77
2020-07-13 0.84 0.72 0.76 0.79 113000.0 0.79
2020-07-10 0.76 0.69 0.75 0.75 122500.0 0.75
2020-07-09 0.85 0.71 0.82 0.73 104200.0 0.73
2020-07-08 0.87 0.78 0.83 0.78 53900.0 0.78
2020-07-07 0.88 0.75 0.77 0.78 108400.0 0.78
2020-07-06 0.82 0.77 0.8 0.78 12500.0 0.78
2020-07-02 0.79 0.76 0.78 0.77 1800.0 0.77
2020-07-01 0.8 0.75 0.76 0.79 10600.0 0.79
2020-06-30 0.78 0.75 0.75 0.75 12600.0 0.75
2020-06-29 0.8 0.75 0.79 0.76 66600.0 0.76
2020-06-26 0.8 0.75 0.76 0.75 18100.0 0.75
2020-06-25 0.89 0.79 0.8 0.8 20400.0 0.8
2020-06-24 0.85 0.79 0.84 0.8 31800.0 0.8
2020-06-23 0.82 0.79 0.81 0.81 8500.0 0.81
2020-06-22 0.83 0.79 0.8 0.82 23100.0 0.82
2020-06-19 0.85 0.77 0.82 0.82 39700.0 0.82
2020-06-18 0.85 0.82 0.84 0.83 22800.0 0.83
2020-06-17 0.85 0.83 0.84 0.84 62600.0 0.84
2020-06-16 0.84 0.75 0.75 0.84 78800.0 0.84
2020-06-15 0.85 0.8 0.8 0.8 4900.0 0.8
2020-06-12 0.9 0.81 0.85 0.85 43500.0 0.85
2020-06-11 0.86 0.81 0.86 0.85 11300.0 0.85
2020-06-10 0.93 0.82 0.9 0.85 14700.0 0.85
2020-06-09 1.06 0.8 1.06 0.93 76500.0 0.93
2020-06-08 1.08 0.85 0.9 0.94 105500.0 0.94
2020-06-05 0.95 0.72 0.72 0.89 359400.0 0.89
2020-06-04 0.7 0.68 0.68 0.7 4800.0 0.7
2020-06-03 0.72 0.68 0.72 0.7 9700.0 0.7
2020-06-02 0.7 0.68 0.69 0.69 60800.0 0.69
2020-06-01 0.69 0.68 0.69 0.69 10300.0 0.69
2020-05-29 0.7 0.67 0.7 0.69 16900.0 0.69
2020-05-28 0.7 0.65 0.7 0.69 17500.0 0.69
2020-05-27 0.75 0.65 0.68 0.7 29800.0 0.7
2020-05-26 0.71 0.67 0.71 0.69 22800.0 0.69
2020-05-22 0.71 0.67 0.7 0.7 10400.0 0.7
2020-05-21 0.73 0.67 0.73 0.7 14400.0 0.7
2020-05-20 0.73 0.7 0.73 0.73 9300.0 0.73
2020-05-19 0.74 0.7 0.73 0.7 9500.0 0.7
2020-05-18 0.75 0.71 0.71 0.74 11700.0 0.74
2020-05-15 0.71 0.65 0.71 0.7 12200.0 0.7
2020-05-14 0.73 0.68 0.71 0.71 41200.0 0.71
2020-05-13 0.76 0.71 0.75 0.72 19800.0 0.72
2020-05-12 0.76 0.72 0.76 0.75 28500.0 0.75
2020-05-11 0.75 0.74 0.74 0.74 21800.0 0.74
2020-05-08 0.76 0.72 0.76 0.74 26800.0 0.74
2020-05-07 0.76 0.72 0.72 0.75 47700.0 0.75
2020-05-06 0.76 0.71 0.71 0.74 13500.0 0.74
2020-05-05 0.78 0.7 0.74 0.73 18700.0 0.73
2020-05-04 0.8 0.75 0.77 0.76 12700.0 0.76
2020-05-01 0.86 0.74 0.79 0.77 12700.0 0.77
2020-04-30 0.86 0.8 0.86 0.81 10100.0 0.81
2020-04-29 0.86 0.77 0.77 0.83 10500.0 0.83
2020-04-28 0.77 0.75 0.77 0.77 26100.0 0.77
2020-04-27 0.77 0.76 0.77 0.76 3500.0 0.76
2020-04-24 0.77 0.74 0.74 0.76 1300.0 0.76
2020-04-23 0.77 0.73 0.73 0.74 15200.0 0.74
2020-04-22 0.73 0.69 0.72 0.73 14600.0 0.73
2020-04-21 0.77 0.72 0.77 0.72 20900.0 0.72
2020-04-20 0.78 0.73 0.73 0.76 24800.0 0.76
2020-04-17 0.79 0.74 0.79 0.75 30300.0 0.75
2020-04-16 0.77 0.69 0.77 0.72 47300.0 0.72
2020-04-15 0.8 0.72 0.78 0.74 16100.0 0.74
2020-04-14 0.8 0.74 0.79 0.78 10500.0 0.78
2020-04-13 0.85 0.75 0.85 0.75 34100.0 0.75
2020-04-09 0.87 0.78 0.78 0.82 36800.0 0.82
2020-04-08 0.78 0.76 0.76 0.78 6800.0 0.78
2020-04-07 0.8 0.73 0.74 0.78 25100.0 0.78
2020-04-06 0.73 0.69 0.69 0.72 26900.0 0.72
2020-04-03 0.74 0.66 0.7 0.69 27600.0 0.69
2020-04-02 0.75 0.68 0.74 0.69 51400.0 0.69
2020-04-01 0.75 0.66 0.66 0.74 137200.0 0.74
2020-03-31 0.68 0.6 0.6 0.65 50200.0 0.65
2020-03-30 0.67 0.55 0.64 0.62 59700.0 0.62
2020-03-27 1.0 0.63 0.73 0.63 280500.0 0.63
2020-03-26 0.79 0.61 0.66 0.79 122300.0 0.79
2020-03-25 0.7 0.61 0.61 0.65 85300.0 0.65
2020-03-24 0.63 0.57 0.6 0.6 164100.0 0.6
2020-03-23 0.63 0.55 0.6 0.6 33300.0 0.6
2020-03-20 0.62 0.58 0.62 0.6 69900.0 0.6
2020-03-19 0.64 0.6 0.64 0.61 67100.0 0.61
2020-03-18 0.76 0.62 0.64 0.65 14000.0 0.65
2020-03-17 0.68 0.62 0.66 0.64 60800.0 0.64
2020-03-16 0.81 0.6 0.7 0.68 27400.0 0.68
2020-03-13 0.82 0.73 0.77 0.8 61300.0 0.8
2020-03-12 0.91 0.76 0.9 0.82 95900.0 0.82
2020-03-11 1.05 0.91 0.95 0.94 54100.0 0.94
2020-03-10 1.02 0.9 0.91 1.0 62200.0 1.0
2020-03-09 1.11 0.88 1.11 1.0 82700.0 1.0
2020-03-06 1.14 1.11 1.14 1.13 24100.0 1.13
2020-03-05 1.15 1.12 1.14 1.14 12700.0 1.14
2020-03-04 1.15 1.12 1.13 1.15 21400.0 1.15
2020-03-03 1.17 1.11 1.17 1.11 19500.0 1.11
2020-03-02 1.16 1.11 1.16 1.16 55400.0 1.16
2020-02-28 1.15 1.1 1.11 1.13 89400.0 1.13
2020-02-27 1.18 1.12 1.17 1.15 84400.0 1.15
2020-02-26 1.24 1.15 1.23 1.18 75300.0 1.18
2020-02-25 1.24 1.18 1.24 1.24 45700.0 1.24
2020-02-24 1.28 1.21 1.27 1.23 87300.0 1.23
2020-02-21 1.3 1.29 1.29 1.29 5400.0 1.29
2020-02-20 1.32 1.26 1.26 1.29 36500.0 1.29
2020-02-19 1.33 1.25 1.33 1.26 53100.0 1.26
2020-02-18 1.34 1.27 1.3 1.3 63700.0 1.3