SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	-
Jan 29, 2026	0.63	0.63	0.63	0.63	0.63	-2.34%	-
Jan 28, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Jan 27, 2026	0.65	0.65	0.65	0.65	0.65	-1.53%	-
Jan 26, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jan 23, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	-
Jan 22, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jan 21, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	-
Jan 20, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jan 19, 2026	0.67	0.67	0.67	0.67	0.67	-2.19%	-
Jan 16, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Jan 15, 2026	0.69	0.69	0.69	0.69	0.69	-3.50%	-
Jan 14, 2026	0.72	0.72	0.72	0.72	0.72	2.14%	-
Jan 13, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Jan 12, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Jan 9, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Jan 8, 2026	0.73	0.73	0.73	0.73	0.73	-8.75%	-
Jan 7, 2026	0.74	0.80	0.74	0.80	0.80	9.59%	1,400
Jan 6, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	-
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	13.39%	-
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	2.42%	-
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	-
Dec 29, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Dec 23, 2025	0.62	0.62	0.62	0.62	0.62	-1.60%	-
Dec 22, 2025	0.63	0.63	0.63	0.63	0.63	-1.57%	-
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%	-