SP Group Historical Data - SPGC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

SP Group (SPGC)

269.50

13.00

(5.07%)

Closed May 28 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716826500	256.5	10.5	4.27	247.5	259	240	2039
1716567300	246	6.5	2.71	239	246	239	340
1716480900	239.5	4	1.70	238	239.5	238	652
1716394500	235.5	8.5	3.74	229.5	236	229.5	232
1716308100	227	0.5	0.22	227.5	228.5	226	124
1716221700	226.5	0	0.00	226.5	226.5	226.5	0
1715962500	226.5	4.5	2.03	222	226.5	222	53
1715876100	222	-5	-2.20	225	225	222	134
1715789700	227	5	2.25	224	227.5	224	238
1715703300	222	1	0.45	222.5	222.5	222	16
1715616900	221	7	3.27	219.5	221	219.25	2078
1715357700	214	0	0.00	214	214	214	0
1715271300	214	0	0.00	214	214	214	0
1715184900	214	2	0.94	213.5	215.5	213.5	81
1715098500	212	1	0.47	212	212	211.5	11
1715012100	211	2.5	1.20	211	211	211	2
1714752900	208.5	-1.5	-0.71	208.5	209.5	208	120
1714666500	210	0	0.00	208.5	211	208.5	278
1714580100	210	-7	-3.23	212	212	209.5	612
1714493700	217	6	2.84	212	217	211.5	943
1714407300	211	-4.5	-2.09	211	211	211	99
1714148100	215.5	2.25	1.06	212	216	212	130
1714061700	213.25	0.75	0.35	212.5	214.5	212.5	1798
1713975300	212.5	2	0.95	213	213	212.5	116
1713888900	210.5	2.5	1.20	210	210.5	210	125
1713802500	208	-0.5	-0.24	207.5	208.5	207.5	301
1713543300	208.5	-6.5	-3.02	210.5	210.5	208	125
1713456900	215	-1	-0.46	220	222	214	705
1713370500	216	1.5	0.70	218	220	216	369
1713284100	214.5	-5.5	-2.50	220	220	213	585
1713197700	220	3	1.38	219.5	220	218.5	1948
1712938500	217	-2.5	-1.14	218.5	220	217	593
1712852100	219.5	-5	-2.23	222.5	223	219	647
1712765700	224.5	-6	-2.60	223	226.5	223	259
1712679300	230.5	0	0.00	229.5	230.5	227.5	381
1712592900	230.5	1	0.44	230.5	231.5	230.5	67
1712333700	229.5	-1.5	-0.65	229.5	231	226.5	1035
1712247300	231	12	5.48	225.5	231	225.5	853
1712160900	219	7.5	3.55	218.5	223.5	218	825
1712074500	211.5	-5.5	-2.53	218	218	211.5	84
1711991700	217	0	0.00	217	217	217	0
1711732500	217	0	0.00	217	217	217	0
1711646100	217	0	0.00	217	217	217	0
1711559700	217	5.5	2.60	216.5	217.5	214	372
1711473300	211.5	-1.5	-0.70	213	213	209.5	4736
1711386900	213	7.25	3.52	206.5	213	206.5	831
1711127700	205.75	2.75	1.35	204	208.5	204	7234
1711041300	203	20	10.93	188.8	203	188.8	2937
1710954900	183	5.8	3.27	179.2	183.2	176.7	849
1710868500	177.2	3.2	1.84	177.6	178.2	177.2	166
1710782100	174	1.6	0.93	173.6	174.6	172.9	836
1710522900	172.4	-2.4	-1.37	174	174	172.4	327
1710436500	174.8	1	0.58	174	175.3	174	845
1710350100	173.8	-3.6	-2.03	172.8	174.6	172.8	268
1710263700	177.4	-0.8	-0.45	177.4	177.6	176.8	46
1710177300	178.2	1	0.56	178.2	178.2	177.2	277
1709918100	177.2	-0.6	-0.34	176.2	178	176.2	487
1709831700	177.8	-0.4	-0.22	178.6	178.6	176.6	1221
1709745300	178.2	1.2	0.68	176.8	179	176.8	550
1709658900	177	-5.6	-3.07	179.2	179.2	176.4	650
1709572500	182.6	-4.4	-2.35	182	182.6	182	213
1709313300	187	-0.2	-0.11	188.8	189.4	185.6	1080
1709226900	187.2	2	1.08	186.2	187.2	186.2	64
1709140500	185.2	-1.2	-0.64	187	187	183.2	374

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