Skip to main content
SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
0.878
+0.003 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
0.900
+0.022 (2.46%)
After-hours: Dec 5, 2025, 5:19 PM EST

SPAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.900.870.880.880.37%41,222
Dec 4, 20250.860.900.860.880.88-1.46%114,791
Dec 3, 20250.860.890.850.890.892.86%81,877
Dec 2, 20250.880.890.860.860.86-2.02%34,717
Dec 1, 20250.880.920.880.880.88-0.93%63,894
Nov 28, 20250.880.920.870.890.891.07%61,529
Nov 26, 20250.900.900.870.880.88-4.83%70,663
Nov 25, 20250.890.980.880.920.922.10%72,355
Nov 24, 20250.890.940.870.910.910.34%95,033
Nov 21, 20250.921.000.880.900.90-3.22%115,896
Nov 20, 20250.981.000.930.930.93-6.73%111,075
Nov 19, 20251.011.010.971.001.000.36%38,727
Nov 18, 20250.981.000.951.001.000.67%34,165
Nov 17, 20250.971.020.940.990.994.05%53,386
Nov 14, 20251.031.030.930.950.95-8.54%139,988
Nov 13, 20251.081.081.041.041.04-1.89%30,668
Nov 12, 20251.081.081.051.061.060.47%13,831
Nov 11, 20251.091.091.061.061.060.48%1,565
Nov 10, 20251.071.071.041.051.05-0.94%32,360
Nov 7, 20251.071.091.051.061.06-0.93%21,734
Nov 6, 20251.061.101.031.071.07-1.38%137,205
Nov 5, 20251.111.111.061.091.09-2.69%83,299
Nov 4, 20251.071.151.071.121.113.24%220,197
Nov 3, 20251.041.091.041.081.08-2.70%18,059
Oct 31, 20251.131.141.101.111.11-2.63%15,420
Oct 30, 20251.091.151.091.141.148.57%172,206
Oct 29, 20251.031.081.031.051.05-52,392
Oct 28, 20251.081.081.041.051.05-1.13%22,369
Oct 27, 20251.051.081.051.061.06-0.75%7,767
Oct 24, 20251.061.081.061.071.070.47%9,580
Oct 23, 20251.051.071.051.071.070.47%43,059
Oct 22, 20251.061.081.051.061.06-0.93%42,903
Oct 21, 20251.051.081.041.071.07-0.47%26,998
Oct 20, 20251.041.081.041.081.083.37%14,650
Oct 17, 20251.051.051.041.041.04-1.42%18,127
Oct 16, 20251.061.061.031.061.06-0.47%13,735
Oct 15, 20251.041.071.021.061.060.95%26,587
Oct 14, 20251.041.061.021.051.050.96%12,374
Oct 13, 20251.061.091.021.041.04-2.80%76,459
Oct 10, 20251.061.081.041.071.071.52%16,514
Oct 9, 20251.051.061.041.051.050.38%2,679
Oct 8, 20251.081.091.051.051.05-5,510
Oct 7, 20251.041.081.021.051.051.94%63,469
Oct 6, 20251.071.091.021.031.030.98%120,048
Oct 3, 20251.021.031.021.021.02-12,476
Oct 2, 20251.021.040.991.021.02-0.97%24,575
Oct 1, 20251.041.051.011.031.03-59,332
Sep 30, 20251.031.051.001.031.03-1.90%67,138
Sep 29, 20251.091.091.041.051.05-2.78%27,780
Sep 26, 20250.991.100.991.081.08-0.92%71,805
Sep 25, 20251.131.131.061.091.09-1.80%46,572
Sep 24, 20251.111.131.111.111.11-1.77%47,044
Sep 23, 20251.151.151.121.131.13-7,700
Sep 22, 20251.121.131.121.131.13-16,809
Sep 19, 20251.161.171.121.131.13-3.42%55,332
Sep 18, 20251.131.171.121.171.174.46%92,860
Sep 17, 20251.111.171.111.121.121.82%87,688
Sep 16, 20251.121.121.091.101.10-1.35%34,523
Sep 15, 20251.141.141.081.121.12-0.45%76,728
Sep 12, 20251.151.151.121.121.12-0.88%24,452
Sep 11, 20251.151.161.131.131.13-2.59%85,352
Sep 10, 20251.161.181.151.161.16-0.43%37,418
Sep 9, 20251.151.171.151.171.170.43%25,863
Sep 8, 20251.171.211.161.161.16-1.28%8,370
Sep 5, 20251.181.191.161.181.18-1.26%58,230
Sep 4, 20251.211.221.161.191.19-0.83%43,473
Sep 3, 20251.141.201.141.201.202.56%114,283
Sep 2, 20251.191.191.151.171.17-1.68%85,792
Aug 29, 20251.201.221.121.191.190.85%196,074
Aug 28, 20251.291.341.161.181.18-9.92%682,712
Aug 27, 20251.401.411.301.311.311.55%540,998
Aug 26, 20251.231.311.121.291.2914.16%3,849,210
Aug 25, 20251.101.131.091.131.131.35%31,996
Aug 22, 20251.151.151.111.121.12-12,227
Aug 21, 20251.151.151.101.121.12-1.33%25,284
Aug 20, 20251.131.131.101.131.130.89%30,878
Aug 19, 20251.121.121.121.121.12-4,227
Aug 18, 20251.121.131.121.121.12-0.88%33,394
Aug 15, 20251.121.141.121.131.13-0.88%6,350
Aug 14, 20251.051.171.051.141.140.44%13,253
Aug 13, 20251.121.171.101.141.14-0.44%47,517
Aug 12, 20251.131.161.091.141.14-0.87%35,734
Aug 11, 20251.171.171.131.151.15-1.71%39,038
Aug 8, 20251.171.191.151.171.17-38,749
Aug 7, 20251.121.191.121.171.171.74%92,203
Aug 6, 20251.121.151.121.151.15-0.86%17,193
Aug 5, 20251.221.221.141.161.161.31%40,447
Aug 4, 20251.061.181.061.151.154.09%89,122
Aug 1, 20251.081.111.081.101.10-18,254
Jul 31, 20251.101.121.081.101.10-104,588
Jul 30, 20251.121.131.101.101.10-2.65%29,592
Jul 29, 20251.151.161.121.131.13-0.88%11,196
Jul 28, 20251.151.171.141.141.14-0.87%43,677
Jul 25, 20251.191.191.121.151.150.88%158,385
Jul 24, 20251.171.181.101.141.14-2.56%34,646
Jul 23, 20251.181.191.131.171.171.74%56,186
Jul 22, 20251.231.231.151.151.15-4.96%71,712
Jul 21, 20251.181.261.181.211.211.68%376,998
Jul 18, 20251.181.231.101.191.197.21%144,055
Jul 17, 20250.991.140.991.111.1118.11%362,424