The SPAR Group Ltd (JSE:SPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,415.00
-105.00 (-1.61%)
Mar 18, 2026, 4:33 PM SAST
The SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6,679.00 | 6,679.00 | 6,520.00 | 6,540.00 | - | 0.31% | 166,859 |
| Mar 17, 2026 | 6,600.00 | 6,671.00 | 6,358.00 | 6,520.00 | 6,520.00 | 0.31% | 978,114 |
| Mar 16, 2026 | 6,220.00 | 6,569.00 | 6,220.00 | 6,500.00 | 6,500.00 | 5.16% | 741,394 |
| Mar 13, 2026 | 6,321.00 | 6,326.00 | 6,157.00 | 6,181.00 | 6,181.00 | -2.92% | 830,624 |
| Mar 12, 2026 | 6,400.00 | 6,526.00 | 6,344.00 | 6,367.00 | 6,367.00 | -1.52% | 408,414 |
| Mar 11, 2026 | 6,500.00 | 6,618.00 | 6,395.00 | 6,465.00 | 6,465.00 | -0.54% | 545,320 |
| Mar 10, 2026 | 6,636.00 | 6,777.00 | 6,455.00 | 6,500.00 | 6,500.00 | -0.31% | 433,577 |
| Mar 9, 2026 | 6,300.00 | 6,562.00 | 6,075.00 | 6,520.00 | 6,520.00 | 2.31% | 1,175,928 |
| Mar 6, 2026 | 6,706.00 | 6,708.00 | 6,360.00 | 6,373.00 | 6,373.00 | -4.77% | 801,016 |
| Mar 5, 2026 | 6,585.00 | 6,750.00 | 6,531.00 | 6,692.00 | 6,692.00 | 1.62% | 406,686 |
| Mar 4, 2026 | 6,710.00 | 6,769.00 | 6,564.00 | 6,585.00 | 6,585.00 | -3.50% | 1,064,175 |
| Mar 3, 2026 | 7,063.00 | 7,076.00 | 6,730.00 | 6,824.00 | 6,824.00 | -3.38% | 1,087,649 |
| Mar 2, 2026 | 6,930.00 | 7,150.00 | 6,800.00 | 7,063.00 | 7,063.00 | 1.19% | 1,149,092 |
| Feb 27, 2026 | 6,999.00 | 7,338.00 | 6,938.00 | 6,980.00 | 6,980.00 | 0.52% | 2,291,441 |
| Feb 26, 2026 | 6,697.00 | 6,989.00 | 6,622.00 | 6,944.00 | 6,944.00 | 3.69% | 1,725,570 |
| Feb 25, 2026 | 7,425.00 | 7,519.00 | 6,697.00 | 6,697.00 | 6,697.00 | -10.08% | 1,778,081 |
| Feb 24, 2026 | 7,574.00 | 7,574.00 | 6,903.00 | 7,448.00 | 7,448.00 | -2.28% | 2,955,782 |
| Feb 23, 2026 | 8,400.00 | 8,443.00 | 7,415.00 | 7,622.00 | 7,622.00 | -9.14% | 2,626,972 |
| Feb 20, 2026 | 8,861.00 | 9,007.00 | 8,308.00 | 8,389.00 | 8,389.00 | -7.33% | 3,932,527 |
| Feb 19, 2026 | 9,092.00 | 9,162.00 | 9,024.00 | 9,053.00 | 9,053.00 | -0.61% | 298,370 |
| Feb 18, 2026 | 9,200.00 | 9,200.00 | 8,979.00 | 9,109.00 | 9,109.00 | 1.12% | 220,601 |
| Feb 17, 2026 | 9,181.00 | 9,181.00 | 8,940.00 | 9,008.00 | 9,008.00 | -0.11% | 361,250 |
| Feb 16, 2026 | 9,195.00 | 9,235.00 | 8,983.00 | 9,018.00 | 9,018.00 | -1.15% | 210,945 |
| Feb 13, 2026 | 9,057.00 | 9,226.00 | 9,013.00 | 9,123.00 | 9,123.00 | 0.46% | 254,367 |
| Feb 12, 2026 | 8,917.00 | 9,184.00 | 8,854.00 | 9,081.00 | 9,081.00 | 2.36% | 744,805 |
| Feb 11, 2026 | 8,880.00 | 8,934.00 | 8,802.00 | 8,872.00 | 8,872.00 | 0.19% | 272,475 |
| Feb 10, 2026 | 9,149.00 | 9,149.00 | 8,800.00 | 8,855.00 | 8,855.00 | -0.62% | 326,992 |
| Feb 9, 2026 | 8,920.00 | 8,938.00 | 8,802.00 | 8,910.00 | 8,910.00 | 0.61% | 334,099 |
| Feb 6, 2026 | 9,200.00 | 9,200.00 | 8,797.00 | 8,856.00 | 8,856.00 | -0.65% | 364,166 |
| Feb 5, 2026 | 9,102.00 | 9,212.00 | 8,864.00 | 8,914.00 | 8,914.00 | -1.23% | 1,026,764 |
| Feb 4, 2026 | 9,219.00 | 9,219.00 | 8,976.00 | 9,025.00 | 9,025.00 | -0.91% | 601,514 |
| Feb 3, 2026 | 8,924.00 | 9,159.00 | 8,892.00 | 9,108.00 | 9,108.00 | 2.57% | 1,745,858 |
| Feb 2, 2026 | 8,850.00 | 8,979.00 | 8,764.00 | 8,880.00 | 8,880.00 | 0.16% | 1,083,825 |
| Jan 30, 2026 | 8,800.00 | 9,029.00 | 8,731.00 | 8,866.00 | 8,866.00 | 0.29% | 873,412 |
| Jan 29, 2026 | 9,155.00 | 9,190.00 | 8,840.00 | 8,840.00 | 8,840.00 | -3.74% | 1,439,196 |
| Jan 28, 2026 | 9,174.00 | 9,242.00 | 9,101.00 | 9,183.00 | 9,183.00 | 0.25% | 521,990 |
| Jan 27, 2026 | 9,200.00 | 9,231.00 | 9,130.00 | 9,160.00 | 9,160.00 | 0.08% | 337,586 |
| Jan 26, 2026 | 9,205.00 | 9,322.00 | 9,100.00 | 9,153.00 | 9,153.00 | -0.80% | 794,575 |
| Jan 23, 2026 | 9,300.00 | 9,338.00 | 9,074.00 | 9,227.00 | 9,227.00 | -1.55% | 497,125 |
| Jan 22, 2026 | 9,331.00 | 9,551.00 | 9,331.00 | 9,372.00 | 9,372.00 | 1.14% | 835,490 |
| Jan 21, 2026 | 9,264.00 | 9,322.00 | 9,200.00 | 9,266.00 | 9,266.00 | -0.06% | 467,748 |
| Jan 20, 2026 | 9,237.00 | 9,362.00 | 9,206.00 | 9,272.00 | 9,272.00 | -0.04% | 443,855 |
| Jan 19, 2026 | 9,400.00 | 9,441.00 | 9,230.00 | 9,276.00 | 9,276.00 | -1.74% | 922,784 |
| Jan 16, 2026 | 9,331.00 | 9,500.00 | 9,307.00 | 9,440.00 | 9,440.00 | 1.05% | 471,308 |
| Jan 15, 2026 | 9,481.00 | 9,606.00 | 9,342.00 | 9,342.00 | 9,342.00 | -1.66% | 821,093 |
| Jan 14, 2026 | 9,500.00 | 9,598.00 | 9,437.00 | 9,500.00 | 9,500.00 | -0.42% | 749,744 |
| Jan 13, 2026 | 9,600.00 | 9,663.00 | 9,453.00 | 9,540.00 | 9,540.00 | -0.70% | 278,905 |
| Jan 12, 2026 | 9,700.00 | 9,709.00 | 9,537.00 | 9,607.00 | 9,607.00 | -0.87% | 951,942 |
| Jan 9, 2026 | 9,590.00 | 9,883.00 | 9,590.00 | 9,691.00 | 9,691.00 | 0.45% | 634,047 |
| Jan 8, 2026 | 9,516.00 | 9,781.00 | 9,498.00 | 9,648.00 | 9,648.00 | 0.82% | 833,660 |