SP Group Historical Data - SPGC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

SP Group (SPGC)

298.50

1.50

(0.51%)

Closed January 08 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736356500	298.5	1.5	0.51	294.5	300	294.5	258
1736270100	297	-8	-2.62	301.5	305	296.5	375
1736183700	305	-3.5	-1.13	303	306	301.5	927
1735924500	308.5	0.5	0.16	307.5	309.5	305	741
1735838100	308	-0.5	-0.16	310.5	312.5	305	791
1735751700	308.5	0	0.00	308.5	308.5	308.5	0
1735665300	308.5	0	0.00	308.5	308.5	308.5	0
1735578900	308.5	-1.5	-0.48	306	308.5	305	685
1735319700	310	9	2.99	303.5	310	301.5	434
1735233300	301	0	0.00	301	301	301	0
1735146900	301	0	0.00	301	301	301	0
1735060500	301	0	0.00	301	301	301	0
1734974100	301	4	1.35	298.5	304	297.25	429
1734714900	297	4.5	1.54	286.5	297	286.5	433
1734628500	292.5	-2	-0.68	293.25	293.75	292	243
1734542100	294.5	3	1.03	292.5	298.5	292.5	819
1734455700	291.5	-2	-0.68	288.5	292.75	288.5	621
1734369300	293.5	-7.5	-2.49	295.5	295.5	290	833
1734110100	301	-0.5	-0.17	300.5	302	298.5	1027
1734023700	301.5	7.5	2.55	295	302	295	2275
1733937300	294	-5.5	-1.84	296.5	296.5	293.5	2067
1733850900	299.5	-3	-0.99	301	302	299.5	103
1733764500	302.5	-11.75	-3.74	309.5	309.5	301.5	323
1733505300	314.25	-1.25	-0.40	313.5	314.5	310	110
1733418900	315.5	-2	-0.63	319.5	320	315	661
1733332500	317.5	6	1.93	312	317.5	309.5	678
1733246100	311.5	-1	-0.32	311	314.5	310.5	871
1733159700	312.5	3.5	1.13	309.5	314	309.5	639
1732900500	309	-7.5	-2.37	310	312	307.5	535
1732814100	316.5	-2	-0.63	319.5	319.5	314.5	508
1732727700	318.5	6.5	2.08	311	318.5	311	319
1732641300	312	-2.5	-0.79	309	313.5	309	424
1732554900	314.5	-11	-3.38	322	323.5	313.5	437
1732295700	325.5	3.5	1.09	321	327	321	238
1732209300	322	-9.5	-2.87	330.5	330.5	316	1082
1732122900	331.5	12.5	3.92	324	333	324	1430
1732036500	319	4.25	1.35	316	321.25	310.75	1269
1731950100	314.75	3.75	1.21	320	320	310.5	571
1731690900	311	1.5	0.48	303	313.5	291	1738
1731604500	309.5	5	1.64	305	309.5	305	3576
1731518100	304.5	-2	-0.65	303.5	315	303.5	729
1731431700	306.5	-2	-0.65	314.5	314.5	306	699
1731345300	308.5	9	3.01	305	309	302	1058
1731086100	299.5	-9	-2.92	305	305.5	299.5	1798
1730999700	308.5	5	1.65	305.5	308.5	303.5	233
1730913300	303.5	-6	-1.94	309	309.5	302	338
1730826900	309.5	2	0.65	310.5	310.5	307.5	100
1730740500	307.5	-5	-1.60	311	311	307.5	24
1730481300	312.5	-2	-0.64	315.5	316	311.5	303
1730394900	314.5	0.5	0.16	314.5	317.5	314.5	524
1730308500	314	-7	-2.18	315.5	316	311.5	333
1730222100	321	-8.5	-2.58	329	329	321	124
1730135700	329.5	10	3.13	327	329.5	326.5	27
1729872900	319.5	-6.5	-1.99	322	323.25	319	341
1729786500	326	-5	-1.51	328	328	325.5	357
1729700100	331	-7.5	-2.22	333.5	335.25	331	120
1729613700	338.5	1	0.30	333	338.5	332	748
1729527300	337.5	22.5	7.14	333.5	340.5	326	776
1729268100	315	0	0.00	315.5	316.25	314.5	173
1729181700	315	-4	-1.25	320.5	320.5	314.5	466
1729095300	319	-1.5	-0.47	318.5	319	318.5	17
1729008900	320.5	-4	-1.23	320	323.5	320	442
1728922500	324.5	-6	-1.82	328	328	324	394
1728663300	330.5	2.5	0.76	327	332.25	327	373
1728576900	328	-1.5	-0.46	330.5	330.5	326	1594
1728490500	329.5	3.5	1.07	328	330	328	134

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions