Skip to main content
SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
0.816
-0.022 (-2.61%)
At close: Jun 26, 2026, 4:00 PM EDT
0.810
-0.006 (-0.72%)
After-hours: Jun 26, 2026, 4:00 PM EDT

SPAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.840.840.780.820.82-2.61%8,682
Jun 25, 20260.850.850.780.840.841.76%29,313
Jun 24, 20260.800.820.790.820.822.94%81,017
Jun 23, 20260.780.820.740.800.800.01%335,835
Jun 22, 20260.800.820.790.800.80-2.15%117,801
Jun 18, 20260.790.840.780.820.822.16%65,966
Jun 17, 20260.800.820.770.800.80-2.41%68,770
Jun 16, 20260.850.850.800.820.82-1.22%82,177
Jun 15, 20260.850.890.810.830.83-0.46%100,049
Jun 12, 20260.830.840.780.830.83-0.96%8,098
Jun 11, 20260.790.870.760.840.847.95%152,224
Jun 10, 20260.740.780.720.780.784.00%130,476
Jun 9, 20260.760.770.740.750.75-1.57%94,557
Jun 8, 20260.770.770.730.760.763.13%128,316
Jun 5, 20260.730.750.710.740.74-0.20%24,824
Jun 4, 20260.750.770.710.740.742.46%113,054
Jun 3, 20260.730.790.700.720.72-2.31%385,301
Jun 2, 20260.740.740.720.740.740.05%86,137
Jun 1, 20260.730.740.720.740.742.06%42,824
May 29, 20260.740.740.710.720.72-2.03%49,056
May 28, 20260.730.740.700.740.74-0.01%44,539
May 27, 20260.720.740.720.740.740.41%56,892
May 26, 20260.730.740.710.740.742.72%152,058
May 22, 20260.700.730.700.720.722.37%82,496
May 21, 20260.690.720.680.700.701.54%89,450
May 20, 20260.670.720.650.690.694.33%93,141
May 19, 20260.640.670.640.660.661.58%56,674
May 18, 20260.660.680.650.650.65-3.57%64,799
May 15, 20260.650.690.650.680.681.96%100,398
May 14, 20260.690.700.660.660.66-1.27%85,967
May 13, 20260.680.690.650.670.67-1.40%36,105
May 12, 20260.650.740.650.680.686.22%118,658
May 11, 20260.660.680.630.640.64-4.06%45,131
May 8, 20260.680.700.640.670.67-2.26%26,073
May 7, 20260.680.740.680.680.68-2.64%58,041
May 6, 20260.700.770.670.700.70-3.40%308,346
May 5, 20260.660.800.640.730.736.86%135,739
May 4, 20260.660.680.650.680.685.98%25,465
May 1, 20260.610.650.600.640.643.39%118,102
Apr 30, 20260.660.660.610.620.620.68%64,555
Apr 29, 20260.650.700.610.620.62-2.25%39,113
Apr 28, 20260.620.630.620.630.634.83%27,783
Apr 27, 20260.600.630.600.600.60-3.16%22,872
Apr 24, 20260.620.640.590.620.624.34%23,102
Apr 23, 20260.590.650.580.590.590.68%49,223
Apr 22, 20260.610.680.560.590.59-1.29%16,674
Apr 21, 20260.610.640.590.600.60-0.63%37,541
Apr 20, 20260.620.690.600.600.60-1.26%40,349
Apr 17, 20260.600.640.600.610.61-77,800
Apr 16, 20260.660.660.590.610.611.46%50,638
Apr 15, 20260.590.630.560.600.601.92%75,524
Apr 14, 20260.510.600.510.590.5913.99%224,887
Apr 13, 20260.500.540.500.520.52-2.54%19,957
Apr 10, 20260.560.570.530.530.53-5.35%24,766
Apr 9, 20260.570.580.560.560.56-0.95%11,425
Apr 8, 20260.580.600.570.570.57-1.15%38,203
Apr 7, 20260.580.610.570.570.57-1.22%57,871
Apr 6, 20260.550.600.550.580.588.69%78,281
Apr 2, 20260.580.580.530.530.53-9.92%47,482
Apr 1, 20260.650.650.580.590.59-5.28%40,592
Mar 31, 20260.660.680.620.630.63-8.12%29,581
Mar 30, 20260.680.700.670.680.68-2.74%48,462
Mar 27, 20260.710.710.700.700.70-2.66%7,008
Mar 26, 20260.730.750.720.720.72-1.52%35,222
Mar 25, 20260.750.750.730.730.73-2.64%35,931
Mar 24, 20260.730.770.730.750.751.30%98,078
Mar 23, 20260.740.770.730.740.74-2.05%28,630
Mar 20, 20260.770.800.750.760.760.52%79,194
Mar 19, 20260.790.790.750.750.75-1.05%31,810
Mar 18, 20260.750.800.750.760.763.37%17,204
Mar 17, 20260.730.790.720.740.740.34%67,181
Mar 16, 20260.750.770.730.730.73-4.42%57,194
Mar 13, 20260.780.800.750.770.771.91%82,518
Mar 12, 20260.730.800.730.750.75-1.88%56,664
Mar 11, 20260.750.800.750.770.77-0.45%48,902
Mar 10, 20260.750.800.740.770.771.02%63,273
Mar 9, 20260.790.790.750.760.760.86%90,236
Mar 6, 20260.760.790.750.760.76-1.63%37,577
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%44,706
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%25,730
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, 20260.800.800.790.790.79-0.02%5,336
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