Skip to main content
SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
0.789
+0.021 (2.69%)
Mar 6, 2026, 12:47 PM EST - Market open

SPAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.770.780.750.770.770.09%41,355
Mar 4, 20260.780.790.770.770.770.87%33,325
Mar 3, 20260.790.800.760.760.76-2.26%6,839
Mar 2, 20260.780.810.780.780.78-0.40%44,705
Feb 27, 20260.780.780.780.780.78-2.29%531
Feb 26, 20260.850.850.790.800.80-14,868
Feb 25, 20260.800.810.800.800.802.34%24,730
Feb 24, 20260.810.810.780.780.780.03%23,937
Feb 23, 20260.830.830.780.780.78-24,747
Feb 20, 20260.780.810.780.780.780.19%38,928
Feb 19, 20260.780.820.780.780.78-0.06%9,870
Feb 18, 20260.800.810.780.780.780.74%1,897
Feb 17, 20260.790.810.760.770.771.95%5,931
Feb 13, 20260.770.790.730.760.76-0.74%121,827
Feb 12, 20260.760.770.760.770.77-1.77%10,633
Feb 11, 20260.790.790.780.780.78-1.63%19,641
Feb 10, 20260.790.800.790.790.79-50,657
Feb 9, 20260.800.800.790.790.79-0.01%5,335
Feb 6, 20260.790.800.790.790.79-29,237
Feb 5, 20260.800.800.780.790.79-0.31%13,729
Feb 4, 20260.800.800.790.800.80-0.61%24,907
Feb 3, 20260.790.800.790.800.800.29%17,018
Feb 2, 20260.800.800.790.800.800.44%10,747
Jan 30, 20260.790.800.790.790.79-0.39%3,861
Jan 29, 20260.800.800.790.800.80-0.34%3,003
Jan 28, 20260.810.810.790.800.80-2.36%109,602
Jan 27, 20260.820.840.820.820.820.52%26,544
Jan 26, 20260.840.850.820.820.82-0.85%1,066
Jan 23, 20260.850.850.820.820.820.90%2,120
Jan 22, 20260.830.830.810.810.81-0.66%4,488
Jan 21, 20260.830.830.810.820.82-0.26%28,030
Jan 20, 20260.830.830.820.820.82-0.46%4,269
Jan 16, 20260.820.840.820.830.83-1.81%14,430
Jan 15, 20260.840.850.830.840.84-0.90%31,074
Jan 14, 20260.890.890.850.850.85-3.50%14,155
Jan 13, 20260.860.890.860.880.882.16%5,701
Jan 12, 20260.880.890.860.860.86-2.99%21,735
Jan 9, 20260.870.900.860.890.89-0.69%5,607
Jan 8, 20260.880.900.880.890.89-0.71%8,296
Jan 7, 20260.900.920.900.900.90-1.10%10,166
Jan 6, 20260.910.920.890.910.910.86%37,910
Jan 5, 20260.900.910.890.900.901.38%36,332
Jan 2, 20260.810.900.810.890.8912.52%201,767
Dec 31, 20250.800.870.770.790.790.76%226,024
Dec 30, 20250.780.810.780.790.791.13%73,206
Dec 29, 20250.770.800.770.780.781.07%79,916
Dec 26, 20250.780.780.770.770.77-0.56%20,807
Dec 24, 20250.760.780.760.770.770.14%152,099
Dec 23, 20250.770.780.760.770.770.09%82,284
Dec 22, 20250.780.780.770.770.77-1.22%99,634
Dec 19, 20250.790.800.780.780.78-1.25%140,305
Dec 18, 20250.810.810.770.790.79-3.76%89,774
Dec 17, 20250.820.830.820.820.82-0.80%26,960
Dec 16, 20250.840.840.820.830.83-1.23%71,234
Dec 15, 20250.850.850.840.840.84-2.02%85,634
Dec 12, 20250.870.870.850.860.86-0.59%93,889
Dec 11, 20250.840.870.840.860.860.60%79,417
Dec 10, 20250.850.880.850.860.86-0.81%99,562
Dec 9, 20250.880.880.850.860.86-0.28%56,174
Dec 8, 20250.880.880.860.860.86-1.57%97,438
Dec 5, 20250.900.900.870.880.880.37%41,434
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%34,739
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%71,413
Nov 25, 20250.890.980.880.920.922.10%72,455
Nov 24, 20250.890.940.870.910.910.34%95,203
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