NASDAQ:INTG | Historical Stock Price | INTERGROUP CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$1.97$4.58$10.66$24.81$57.771980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.48$2.480——
1992-12-30$2.48$2.481,688——
1992-12-29$2.48$2.484,725——
1992-12-28$2.48$2.480——
1992-12-24$2.48$2.480——
1992-12-23$2.48$2.48338——
1992-12-22$2.48$2.480——
1992-12-21$2.48$2.48675——
1992-12-18$2.63$2.630——
1992-12-17$2.63$2.630——
1992-12-16$2.63$2.631,688——
1992-12-15$2.56$2.560——
1992-12-14$2.56$2.5616,200——
1992-12-11$2.48$2.480——
1992-12-10$2.48$2.480——
1992-12-09$2.48$2.481,688——
1992-12-08$2.48$2.482,025——
1992-12-07$2.48$2.480——
1992-12-04$2.48$2.480——
1992-12-03$2.48$2.48338——
1992-12-02$2.48$2.480——
1992-12-01$2.48$2.480——
1992-11-30$2.48$2.48338——
1992-11-27$2.48$2.480——
1992-11-25$2.48$2.480——
1992-11-24$2.48$2.482,025——
1992-11-23$2.67$2.670——
1992-11-20$2.67$2.670——
1992-11-19$2.67$2.67675——
1992-11-18$2.59$2.590——
1992-11-17$2.59$2.594,050——
1992-11-16$2.59$2.591,688——
1992-11-13$2.59$2.590——
1992-11-12$2.59$2.590——
1992-11-11$2.59$2.59675——
1992-11-10$2.59$2.590——
1992-11-09$2.59$2.59338——
1992-11-06$2.59$2.590——
1992-11-05$2.59$2.590——
1992-11-04$2.59$2.590——
1992-11-03$2.59$2.590——
1992-11-02$2.59$2.590——
1992-10-30$2.59$2.590——
1992-10-29$2.59$2.5913,838——
1992-10-28$2.63$2.630——
1992-10-27$2.63$2.630——
1992-10-26$2.63$2.630——
1992-10-23$2.63$2.6312,150——
1992-10-22$2.48$2.4812,825——
1992-10-21$2.59$2.593,375——
1992-10-20$2.63$2.630——
1992-10-19$2.63$2.630——
1992-10-16$2.63$2.632,025——
1992-10-15$2.59$2.590——
1992-10-14$2.59$2.59338——
1992-10-13$2.59$2.5911,138——
1992-10-12$2.59$2.59338——
1992-10-09$2.59$2.590——
1992-10-08$2.59$2.590——
1992-10-07$2.59$2.590——
1992-10-06$2.59$2.593,375——
1992-10-05$2.59$2.590——
1992-10-02$2.59$2.59338——
1992-10-01$2.67$2.67675——
1992-09-30$2.67$2.675,063——
1992-09-29$2.85$2.850——
1992-09-28$2.85$2.85338——
1992-09-25$2.59$2.590——
1992-09-24$2.59$2.590——
1992-09-23$2.59$2.598,775——
1992-09-22$2.59$2.590——
1992-09-21$2.59$2.590——
1992-09-18$2.59$2.590——
1992-09-17$2.59$2.591,688——
1992-09-16$2.59$2.590——
1992-09-15$2.59$2.591,350——
1992-09-14$2.59$2.592,025——
1992-09-11$2.59$2.590——
1992-09-10$2.59$2.592,025——
1992-09-09$2.59$2.590——
1992-09-08$2.59$2.590——
1992-09-04$2.59$2.590——
1992-09-03$2.59$2.590——
1992-09-02$2.59$2.590——
1992-09-01$2.59$2.590——
1992-08-31$2.59$2.590——
1992-08-28$2.59$2.59338——
1992-08-27$2.59$2.590——
1992-08-26$2.59$2.590——
1992-08-25$2.59$2.590——
1992-08-24$2.59$2.590——
1992-08-21$2.59$2.590——
1992-08-20$2.59$2.590——
1992-08-19$2.59$2.590——
1992-08-18$2.59$2.590——
1992-08-17$2.59$2.590——
1992-08-14$2.59$2.590——
1992-08-13$2.59$2.590——
1992-08-12$2.59$2.590——
1992-08-11$2.59$2.59338——
1992-08-10$2.59$2.590——
1992-08-07$2.59$2.590——
1992-08-06$2.59$2.59675——
1992-08-05$2.63$2.630——
1992-08-04$2.63$2.630——
1992-08-03$2.63$2.638,438——
1992-07-31$2.59$2.590——
1992-07-30$2.59$2.59675——
1992-07-29$2.59$2.59675——
1992-07-28$2.59$2.590——
1992-07-27$2.59$2.590——
1992-07-24$2.59$2.590——
1992-07-23$2.59$2.59338——
1992-07-22$2.59$2.590——
1992-07-21$2.59$2.590——
1992-07-20$2.59$2.590——
1992-07-17$2.59$2.59338——
1992-07-16$2.56$2.560——
1992-07-15$2.56$2.560——
1992-07-14$2.56$2.56675——
1992-07-13$2.59$2.590——
1992-07-10$2.59$2.590——
1992-07-09$2.59$2.596,750——
1992-07-08$2.63$2.630——
1992-07-07$2.63$2.63675——
1992-07-06$2.63$2.630——
1992-07-02$2.63$2.630——
1992-07-01$2.63$2.630——
1992-06-30$2.63$2.633,375——
1992-06-29$2.70$2.7017,888——
1992-06-26$2.67$2.679,450——
1992-06-25$2.67$2.670——
1992-06-24$2.67$2.670——
1992-06-23$2.67$2.6725,313——
1992-06-22$2.96$2.9610,800——
1992-06-19$2.70$2.7015,188——
1992-06-18$2.67$2.670——
1992-06-17$2.67$2.670——
1992-06-16$2.67$2.676,750——
1992-06-15$2.70$2.7015,863——
1992-06-12$2.67$2.671,350——
1992-06-11$2.67$2.67338——
1992-06-10$2.74$2.740——
1992-06-09$2.74$2.740——
1992-06-08$2.74$2.740——
1992-06-05$2.74$2.740——
1992-06-04$2.74$2.747,088——
1992-06-03$2.81$2.811,688——
1992-06-02$2.67$2.670——
1992-06-01$2.67$2.670——
1992-05-29$2.67$2.67675——
1992-05-28$2.67$2.670——
1992-05-27$2.67$2.670——
1992-05-26$2.67$2.670——
1992-05-22$2.67$2.673,375——
1992-05-21$2.70$2.700——
1992-05-20$2.70$2.700——
1992-05-19$2.70$2.700——
1992-05-18$2.70$2.700——
1992-05-15$2.70$2.700——
1992-05-14$2.70$2.700——
1992-05-13$2.70$2.702,025——
1992-05-12$2.67$2.672,363——
1992-05-11$2.67$2.670——
1992-05-08$2.67$2.670——
1992-05-07$2.67$2.670——
1992-05-06$2.67$2.670——
1992-05-05$2.67$2.671,013——
1992-05-04$2.67$2.670——
1992-05-01$2.67$2.670——
1992-04-30$2.67$2.671,350——
1992-04-29$2.67$2.670——
1992-04-28$2.67$2.673,375——
1992-04-27$2.67$2.67338——
1992-04-24$2.67$2.671,013——
1992-04-23$2.67$2.670——
1992-04-22$2.67$2.670——
1992-04-21$2.67$2.6712,150——
1992-04-20$2.67$2.674,050——
1992-04-16$2.67$2.670——
1992-04-15$2.67$2.670——
1992-04-14$2.67$2.670——
1992-04-13$2.67$2.670——
1992-04-10$2.67$2.670——
1992-04-09$2.67$2.670——
1992-04-08$2.67$2.670——
1992-04-07$2.67$2.670——
1992-04-06$2.67$2.673,375——
1992-04-03$2.67$2.67675——
1992-04-02$2.67$2.670——
1992-04-01$2.67$2.674,725——
1992-03-31$2.70$2.7010,463——
1992-03-30$2.67$2.673,375——
1992-03-27$2.96$2.9610,125——
1992-03-26$2.67$2.6724,638——
1992-03-25$2.52$2.52675——
1992-03-24$2.81$2.812,025——
1992-03-23$2.52$2.52338——
1992-03-20$2.74$2.748,775——
1992-03-19$2.81$2.813,375——
1992-03-18$2.78$2.780——
1992-03-17$2.78$2.781,013——
1992-03-16$2.67$2.670——
1992-03-13$2.67$2.670——
1992-03-12$2.67$2.670——
1992-03-11$2.67$2.670——
1992-03-10$2.67$2.6711,475——
1992-03-09$2.67$2.6710,125——
1992-03-06$2.59$2.590——
1992-03-05$2.59$2.590——
1992-03-04$2.59$2.590——
1992-03-03$2.59$2.59338——
1992-03-02$2.74$2.740——
1992-02-28$2.74$2.746,750——
1992-02-27$2.78$2.781,688——
1992-02-26$2.74$2.743,713——
1992-02-25$2.67$2.670——
1992-02-24$2.67$2.670——
1992-02-21$2.67$2.67338——
1992-02-20$2.52$2.520——
1992-02-19$2.52$2.520——
1992-02-18$2.52$2.523,375——
1992-02-14$2.67$2.673,375——
1992-02-13$2.52$2.520——
1992-02-12$2.52$2.520——
1992-02-11$2.52$2.520——
1992-02-10$2.52$2.520——
1992-02-07$2.52$2.520——
1992-02-06$2.52$2.520——
1992-02-05$2.52$2.520——
1992-02-04$2.52$2.520——
1992-02-03$2.52$2.520——
1992-01-31$2.52$2.52675——
1992-01-30$2.52$2.520——
1992-01-29$2.52$2.520——
1992-01-28$2.52$2.520——
1992-01-27$2.52$2.521,688——
1992-01-24$2.52$2.520——
1992-01-23$2.52$2.520——
1992-01-22$2.52$2.520——
1992-01-21$2.52$2.520——
1992-01-20$2.52$2.52338——
1992-01-17$2.52$2.520——
1992-01-16$2.52$2.522,700——
1992-01-15$2.52$2.521,013——
1992-01-14$2.52$2.52675——
1992-01-13$2.52$2.52338——
1992-01-10$2.52$2.525,738——
1992-01-09$2.52$2.522,025——
1992-01-08$2.52$2.520——
1992-01-07$2.52$2.520——
1992-01-06$2.52$2.52675——
1992-01-03$2.52$2.520——
1992-01-02$2.52$2.52675——