Italia markets close in 56 minutes

SPAR Group, Inc. (SGRP)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7500-0,0700 (-3,85%)
In data: 10:16AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,84001,84001,75001,75001,750021.877
01 mag 20241,81001,88001,73001,82001,8200112.000
30 apr 20241,81001,85001,77001,79001,790033.300
29 apr 20241,65001,88001,65001,80001,8000274.600
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 gen 20241,05001,08001,03001,03001,030010.700
30 gen 20241,08001,08001,03001,05001,050029.700
29 gen 20241,07001,08001,03001,06001,0600106.700
26 gen 20241,05001,09001,05001,07001,070081.900
25 gen 20241,03001,10001,02001,08001,080085.300
24 gen 20241,10001,10001,02001,06001,060017.400
23 gen 20240,99001,10000,99001,05001,050038.400
22 gen 20241,01001,03001,01001,01001,01006.300
19 gen 20241,03001,03001,03001,03001,03001.000
18 gen 20241,02001,04001,00001,03001,030018.400
17 gen 20241,00001,05000,99001,04001,040011.600
16 gen 20241,05001,05001,00001,04001,040021.000
12 gen 20240,99001,04000,99001,04001,040021.900
11 gen 20241,02001,03001,02001,03001,03001.200
10 gen 20241,02001,03000,97001,03001,03007.000
09 gen 20241,02001,03000,96001,02001,020012.200
08 gen 20240,99001,03000,97000,97000,970027.500
05 gen 20240,98001,03000,97000,98000,98005.200
04 gen 20241,04001,04000,97001,02001,02002.400
03 gen 20240,95001,03000,95001,00001,00007.900
02 gen 20241,01001,02000,97001,01001,01006.800
29 dic 20231,07001,10000,99001,01001,010052.800
28 dic 20231,01001,06001,01001,04001,040010.000
27 dic 20231,09001,14001,03001,11001,110048.500
26 dic 20231,05001,09001,05001,05001,050010.800
22 dic 20231,04001,07001,03001,07001,070057.400
21 dic 20231,00001,04001,00001,03001,030026.600
20 dic 20230,95001,03000,95001,00001,000071.800
19 dic 20230,99001,00000,92000,98000,980023.000
18 dic 20230,97001,02000,94001,01001,010091.800
15 dic 20230,94000,98000,92000,98000,980090.500
14 dic 20230,86000,96000,82000,94000,940030.800
13 dic 20230,95000,95000,70000,88000,880096.200
12 dic 20230,94000,95000,88000,90000,900034.900
11 dic 20230,92000,92000,89000,90000,900020.600
08 dic 20230,86000,95000,86000,93000,930023.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...