SPAR Group, Inc. (SGRP)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6700 | 1.6700 | 54,900 |
| 25 abr 2024 | 1.7600 | 1.7600 | 1.5900 | 1.5900 | 1.5900 | 146,900 |
| 24 abr 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 40,800 |
| 23 abr 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 30,800 |
| 22 abr 2024 | 1.6900 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 129,100 |
| 19 abr 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 88,200 |
| 18 abr 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 67,200 |
| 17 abr 2024 | 1.7400 | 1.8500 | 1.7300 | 1.7700 | 1.7700 | 101,100 |
| 16 abr 2024 | 1.7400 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 79,600 |
| 15 abr 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 138,400 |
| 12 abr 2024 | 1.7700 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 127,800 |
| 11 abr 2024 | 1.7300 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 86,900 |
| 10 abr 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 45,200 |
| 09 abr 2024 | 1.9700 | 1.9700 | 1.6400 | 1.7100 | 1.7100 | 265,000 |
| 08 abr 2024 | 1.8800 | 1.9700 | 1.8200 | 1.9500 | 1.9500 | 410,200 |
| 05 abr 2024 | 1.7900 | 1.8700 | 1.6700 | 1.8700 | 1.8700 | 329,000 |
| 04 abr 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7300 | 1.7300 | 324,700 |
| 03 abr 2024 | 1.5300 | 1.7600 | 1.4500 | 1.6300 | 1.6300 | 2,227,000 |
| 02 abr 2024 | 1.5100 | 1.5200 | 1.3100 | 1.4800 | 1.4800 | 956,200 |
| 01 abr 2024 | 1.1800 | 1.5500 | 1.1100 | 1.3500 | 1.3500 | 11,806,300 |
| 28 mar 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 4,800 |
| 27 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
| 26 mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 1,900 |
| 25 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 700 |
| 22 mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 12,500 |
| 21 mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,900 |
| 20 mar 2024 | 1.0100 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 1,300 |
| 19 mar 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 9,100 |
| 18 mar 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 3,500 |
| 15 mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 15,600 |
| 14 mar 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,800 |
| 13 mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 4,700 |
| 12 mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 20,800 |
| 11 mar 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 7,000 |
| 08 mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 1,900 |
| 07 mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 3,800 |
| 06 mar 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 1,300 |
| 05 mar 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 3,200 |
| 04 mar 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 12,200 |
| 01 mar 2024 | 1.0800 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 3,400 |
| 29 feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 10,500 |
| 28 feb 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 34,200 |
| 27 feb 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 33,700 |
| 26 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| 23 feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 8,500 |
| 22 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 600 |
| 21 feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 3,200 |
| 20 feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,000 |
| 16 feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 2,100 |
| 15 feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 3,700 |
| 14 feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 1,700 |
| 13 feb 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 1,500 |
| 12 feb 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 18,400 |
| 09 feb 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 1,600 |
| 08 feb 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 17,700 |
| 07 feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,700 |
| 06 feb 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 18,100 |
| 05 feb 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 2,200 |
| 02 feb 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 99,700 |
| 01 feb 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 4,800 |
| 31 ene 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 10,700 |
| 30 ene 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 29,700 |
| 29 ene 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 106,700 |
| 26 ene 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 81,900 |
| 25 ene 2024 | 1.0300 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 85,300 |
| 24 ene 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 17,400 |
| 23 ene 2024 | 0.9900 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 38,400 |
| 22 ene 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,300 |
| 19 ene 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 18 ene 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 18,400 |
| 17 ene 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 11,600 |
| 16 ene 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 21,000 |
| 12 ene 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 21,900 |
| 11 ene 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 1,200 |
| 10 ene 2024 | 1.0200 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 7,000 |
| 09 ene 2024 | 1.0200 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 12,200 |
| 08 ene 2024 | 0.9900 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 27,500 |
| 05 ene 2024 | 0.9800 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 5,200 |
| 04 ene 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 2,400 |
| 03 ene 2024 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 7,900 |
| 02 ene 2024 | 1.0100 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 6,800 |
| 29 dic 2023 | 1.0700 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 52,800 |
| 28 dic 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 10,000 |
| 27 dic 2023 | 1.0900 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 48,500 |
| 26 dic 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 10,800 |
| 22 dic 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 57,400 |
| 21 dic 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 26,600 |
| 20 dic 2023 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 71,800 |
| 19 dic 2023 | 0.9900 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 23,000 |
| 18 dic 2023 | 0.9700 | 1.0200 | 0.9400 | 1.0100 | 1.0100 | 91,800 |
| 15 dic 2023 | 0.9400 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 90,500 |
| 14 dic 2023 | 0.8600 | 0.9600 | 0.8200 | 0.9400 | 0.9400 | 30,800 |
| 13 dic 2023 | 0.9500 | 0.9500 | 0.7000 | 0.8800 | 0.8800 | 96,200 |
| 12 dic 2023 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 34,900 |
| 11 dic 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 20,600 |
| 08 dic 2023 | 0.8600 | 0.9500 | 0.8600 | 0.9300 | 0.9300 | 23,700 |
| 07 dic 2023 | 0.9100 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 16,500 |
| 06 dic 2023 | 0.9700 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 9,100 |
| 05 dic 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 10,400 |
| 04 dic 2023 | 0.9300 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 5,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.