SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.64	0.64	0.64	0.64	0.64	-3.79%	-
Dec 18, 2025	0.66	0.66	0.66	0.66	0.66	-0.75%	-
Dec 17, 2025	0.67	0.67	0.67	0.67	0.67	-1.48%	-
Dec 16, 2025	0.68	0.68	0.68	0.68	0.68	-2.17%	-
Dec 15, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Dec 12, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	-
Dec 11, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 9, 2025	0.70	0.70	0.70	0.70	0.70	-2.10%	-
Dec 8, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Dec 5, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Dec 4, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	-
Dec 3, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Dec 2, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Dec 1, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Nov 28, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Nov 27, 2025	0.72	0.72	0.72	0.72	0.72	-5.26%	-
Nov 26, 2025	0.76	0.76	0.76	0.76	0.76	2.01%	-
Nov 25, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 24, 2025	0.75	0.75	0.75	0.75	0.75	-6.88%	-
Nov 21, 2025	0.77	0.80	0.77	0.80	0.80	-3.61%	500
Nov 20, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	-
Nov 19, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	-
Nov 18, 2025	0.82	0.82	0.82	0.82	0.82	4.49%	-
Nov 17, 2025	0.78	0.78	0.78	0.78	0.78	-8.77%	-
Nov 14, 2025	0.86	0.86	0.86	0.86	0.86	-2.29%	-
Nov 13, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Nov 12, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Nov 11, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Nov 10, 2025	0.88	0.88	0.88	0.88	0.88	-1.69%	-
Nov 7, 2025	0.89	0.89	0.89	0.89	0.89	-1.66%	-
Nov 6, 2025	0.91	0.91	0.91	0.91	0.91	-2.69%	-
Nov 5, 2025	0.93	0.93	0.93	0.93	0.93	3.91%	-
Nov 4, 2025	0.90	0.90	0.90	0.90	0.90	-2.72%	-
Nov 3, 2025	0.92	0.92	0.92	0.92	0.92	-2.65%	-
Oct 31, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	-
Oct 30, 2025	0.87	0.94	0.87	0.94	0.94	8.67%	250
Oct 29, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Oct 28, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Oct 27, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	-
Oct 24, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Oct 23, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Oct 22, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Oct 21, 2025	0.89	0.89	0.89	0.89	0.89	4.12%	-
Oct 20, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Oct 17, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	-
Oct 16, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Oct 15, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Oct 14, 2025	0.86	0.86	0.86	0.86	0.86	-2.27%	-
Oct 13, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	-