SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.62	0.63	0.62	0.63	0.63	4.61%	27,783
Apr 27, 2026	0.60	0.63	0.60	0.60	0.60	-3.16%	22,872
Apr 24, 2026	0.62	0.64	0.59	0.62	0.62	4.34%	23,102
Apr 23, 2026	0.59	0.65	0.58	0.59	0.59	0.68%	49,223
Apr 22, 2026	0.61	0.68	0.56	0.59	0.59	-1.29%	16,674
Apr 21, 2026	0.61	0.64	0.59	0.60	0.60	-0.63%	37,541
Apr 20, 2026	0.62	0.69	0.60	0.60	0.60	-1.26%	40,349
Apr 17, 2026	0.60	0.64	0.60	0.61	0.61	-	77,799
Apr 16, 2026	0.66	0.66	0.59	0.61	0.61	1.46%	50,305
Apr 15, 2026	0.59	0.63	0.56	0.60	0.60	1.92%	75,524
Apr 14, 2026	0.51	0.60	0.51	0.59	0.59	13.99%	224,680
Apr 13, 2026	0.50	0.54	0.50	0.52	0.52	-2.54%	19,957
Apr 10, 2026	0.56	0.57	0.53	0.53	0.53	-5.35%	24,759
Apr 9, 2026	0.57	0.58	0.56	0.56	0.56	-0.95%	11,425
Apr 8, 2026	0.58	0.60	0.57	0.57	0.57	-1.15%	38,203
Apr 7, 2026	0.58	0.61	0.57	0.57	0.57	-1.22%	57,411
Apr 6, 2026	0.55	0.60	0.55	0.58	0.58	8.69%	78,281
Apr 2, 2026	0.58	0.58	0.53	0.53	0.53	-9.92%	47,482
Apr 1, 2026	0.65	0.65	0.58	0.59	0.59	-5.28%	40,592
Mar 31, 2026	0.66	0.68	0.62	0.63	0.63	-8.12%	29,581
Mar 30, 2026	0.68	0.70	0.67	0.68	0.68	-2.74%	48,462
Mar 27, 2026	0.71	0.71	0.70	0.70	0.70	-2.66%	7,008
Mar 26, 2026	0.73	0.75	0.72	0.72	0.72	-1.52%	35,222
Mar 25, 2026	0.75	0.75	0.73	0.73	0.73	-2.64%	35,929
Mar 24, 2026	0.73	0.77	0.73	0.75	0.75	1.30%	98,078
Mar 23, 2026	0.74	0.77	0.73	0.74	0.74	-2.05%	28,630
Mar 20, 2026	0.77	0.80	0.75	0.76	0.76	0.52%	79,193
Mar 19, 2026	0.79	0.79	0.75	0.75	0.75	-1.05%	31,810
Mar 18, 2026	0.75	0.80	0.75	0.76	0.76	3.37%	17,204
Mar 17, 2026	0.73	0.79	0.72	0.74	0.74	0.34%	67,181
Mar 16, 2026	0.75	0.77	0.73	0.73	0.73	-4.42%	57,194
Mar 13, 2026	0.78	0.80	0.75	0.77	0.77	1.91%	82,518
Mar 12, 2026	0.73	0.80	0.73	0.75	0.75	-1.88%	56,664
Mar 11, 2026	0.75	0.80	0.75	0.77	0.77	-0.45%	48,902
Mar 10, 2026	0.75	0.80	0.74	0.77	0.77	1.02%	63,273
Mar 9, 2026	0.79	0.79	0.75	0.76	0.76	0.86%	90,236
Mar 6, 2026	0.76	0.79	0.75	0.76	0.76	-1.63%	37,577
Mar 5, 2026	0.77	0.78	0.75	0.77	0.77	0.09%	41,355
Mar 4, 2026	0.78	0.79	0.77	0.77	0.77	0.87%	33,325
Mar 3, 2026	0.79	0.80	0.76	0.76	0.76	-2.26%	6,839
Mar 2, 2026	0.78	0.81	0.78	0.78	0.78	-0.40%	44,705
Feb 27, 2026	0.78	0.78	0.78	0.78	0.78	-2.29%	531
Feb 26, 2026	0.85	0.85	0.79	0.80	0.80	-	14,868
Feb 25, 2026	0.80	0.81	0.80	0.80	0.80	2.34%	24,730
Feb 24, 2026	0.81	0.81	0.78	0.78	0.78	0.03%	23,937
Feb 23, 2026	0.83	0.83	0.78	0.78	0.78	-	24,747
Feb 20, 2026	0.78	0.81	0.78	0.78	0.78	0.19%	38,928
Feb 19, 2026	0.78	0.82	0.78	0.78	0.78	-0.06%	9,870
Feb 18, 2026	0.80	0.81	0.78	0.78	0.78	0.74%	1,897
Feb 17, 2026	0.79	0.81	0.76	0.77	0.77	1.95%	5,931
Feb 13, 2026	0.77	0.79	0.73	0.76	0.76	-0.74%	121,827
Feb 12, 2026	0.76	0.77	0.76	0.77	0.77	-1.77%	10,633
Feb 11, 2026	0.79	0.79	0.78	0.78	0.78	-1.63%	19,641
Feb 10, 2026	0.79	0.80	0.79	0.79	0.79	-	50,657
Feb 9, 2026	0.80	0.80	0.79	0.79	0.79	-0.01%	5,335
Feb 6, 2026	0.79	0.80	0.79	0.79	0.79	-	29,237
Feb 5, 2026	0.80	0.80	0.78	0.79	0.79	-0.31%	13,729
Feb 4, 2026	0.80	0.80	0.79	0.80	0.80	-0.61%	24,907
Feb 3, 2026	0.79	0.80	0.79	0.80	0.80	0.29%	17,018
Feb 2, 2026	0.80	0.80	0.79	0.80	0.80	0.44%	10,747
Jan 30, 2026	0.79	0.80	0.79	0.79	0.79	-0.39%	3,861
Jan 29, 2026	0.80	0.80	0.79	0.80	0.80	-0.34%	3,003
Jan 28, 2026	0.81	0.81	0.79	0.80	0.80	-2.36%	109,602
Jan 27, 2026	0.82	0.84	0.82	0.82	0.82	0.52%	26,544
Jan 26, 2026	0.84	0.85	0.82	0.82	0.82	-0.85%	1,066
Jan 23, 2026	0.85	0.85	0.82	0.82	0.82	0.90%	2,120
Jan 22, 2026	0.83	0.83	0.81	0.81	0.81	-0.66%	4,488
Jan 21, 2026	0.83	0.83	0.81	0.82	0.82	-0.26%	28,030
Jan 20, 2026	0.83	0.83	0.82	0.82	0.82	-0.46%	4,269
Jan 16, 2026	0.82	0.84	0.82	0.83	0.83	-1.81%	14,430
Jan 15, 2026	0.84	0.85	0.83	0.84	0.84	-0.90%	31,074
Jan 14, 2026	0.89	0.89	0.85	0.85	0.85	-3.50%	14,155
Jan 13, 2026	0.86	0.89	0.86	0.88	0.88	2.16%	5,701
Jan 12, 2026	0.88	0.89	0.86	0.86	0.86	-2.99%	21,735
Jan 9, 2026	0.87	0.90	0.86	0.89	0.89	-0.69%	5,607
Jan 8, 2026	0.88	0.90	0.88	0.89	0.89	-0.71%	8,296
Jan 7, 2026	0.90	0.92	0.90	0.90	0.90	-1.10%	10,166
Jan 6, 2026	0.91	0.92	0.89	0.91	0.91	0.86%	37,910
Jan 5, 2026	0.90	0.91	0.89	0.90	0.90	1.38%	36,332
Jan 2, 2026	0.81	0.90	0.81	0.89	0.89	12.52%	201,767
Dec 31, 2025	0.80	0.87	0.77	0.79	0.79	0.76%	226,024
Dec 30, 2025	0.78	0.81	0.78	0.79	0.79	1.13%	73,206
Dec 29, 2025	0.77	0.80	0.77	0.78	0.78	1.07%	79,916
Dec 26, 2025	0.78	0.78	0.77	0.77	0.77	-0.56%	20,807
Dec 24, 2025	0.76	0.78	0.76	0.77	0.77	0.14%	152,099
Dec 23, 2025	0.77	0.78	0.76	0.77	0.77	0.09%	82,284
Dec 22, 2025	0.78	0.78	0.77	0.77	0.77	-1.22%	99,634
Dec 19, 2025	0.79	0.80	0.78	0.78	0.78	-1.25%	140,305
Dec 18, 2025	0.81	0.81	0.77	0.79	0.79	-3.76%	89,774
Dec 17, 2025	0.82	0.83	0.82	0.82	0.82	-0.80%	26,960
Dec 16, 2025	0.84	0.84	0.82	0.83	0.83	-1.23%	71,234
Dec 15, 2025	0.85	0.85	0.84	0.84	0.84	-2.02%	85,634
Dec 12, 2025	0.87	0.87	0.85	0.86	0.86	-0.59%	93,889
Dec 11, 2025	0.84	0.87	0.84	0.86	0.86	0.60%	79,417
Dec 10, 2025	0.85	0.88	0.85	0.86	0.86	-0.81%	99,562
Dec 9, 2025	0.88	0.88	0.85	0.86	0.86	-0.28%	56,174
Dec 8, 2025	0.88	0.88	0.86	0.86	0.86	-1.57%	97,438
Dec 5, 2025	0.90	0.90	0.87	0.88	0.88	0.37%	41,434
Dec 4, 2025	0.86	0.90	0.86	0.88	0.88	-1.46%	114,791
Dec 3, 2025	0.86	0.89	0.85	0.89	0.89	2.86%	81,877