Skip to main content
logo
The SPAR Group Ltd (JSE:SPP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,580.00
+125.00 (2.81%)
Sep 18, 2026, 5:08 PM SAST

The SPAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20264,500.004,698.004,445.004,580.004,580.002.81%3,499,528
Sep 17, 20264,305.004,521.004,251.004,455.004,455.005.07%2,174,593
Sep 16, 20263,975.004,300.003,975.004,240.004,240.005.05%1,811,273
Sep 15, 20264,088.004,096.003,943.004,036.004,036.000.65%990,545
Sep 14, 20264,100.004,100.003,962.004,010.004,010.000.25%1,025,320
Sep 11, 20264,140.004,140.003,976.004,000.004,000.00-2.44%940,897
Sep 10, 20263,955.004,124.003,925.004,100.004,100.002.89%647,993
Sep 9, 20263,955.004,013.003,881.003,985.003,985.001.74%9,930,639
Sep 8, 20264,060.004,060.003,842.003,917.003,917.00-2.08%881,202
Sep 7, 20264,100.004,103.003,890.004,000.004,000.00-0.22%1,459,409
Sep 4, 20264,000.004,072.003,906.004,009.004,009.000.96%821,198
Sep 3, 20263,900.004,003.003,845.003,971.003,971.003.04%905,579
Sep 2, 20263,994.003,994.003,777.003,854.003,854.00-1.10%3,612,116
Sep 1, 20263,870.004,011.003,870.003,897.003,897.00-0.10%2,351,284
Aug 31, 20263,898.003,915.003,820.003,901.003,901.00-0.86%6,659,520
Aug 28, 20264,027.004,042.003,900.003,935.003,935.00-2.65%744,211
Aug 27, 20264,011.004,062.003,933.004,042.004,042.001.18%1,907,378
Aug 26, 20263,788.003,995.003,788.003,995.003,995.005.46%878,736
Aug 25, 20263,845.003,897.003,726.003,788.003,788.00-1.33%1,031,083
Aug 24, 20264,055.004,065.003,836.003,839.003,839.00-4.86%837,104
Aug 21, 20264,090.004,090.003,980.004,035.004,035.00-0.15%1,701,625
Aug 20, 20264,215.004,289.004,013.004,041.004,041.00-4.26%1,254,896
Aug 19, 20264,081.004,227.004,078.004,221.004,221.002.95%5,338,000
Aug 18, 20264,300.004,423.004,068.004,100.004,100.00-5.36%5,224,315
Aug 17, 20264,465.004,627.004,239.004,332.004,332.00-4.67%1,312,566
Aug 14, 20264,500.004,544.004,387.004,544.004,544.003.27%742,607
Aug 13, 20264,545.004,565.004,400.004,400.004,400.00-3.28%1,153,308
Aug 12, 20264,660.004,660.004,473.004,549.004,549.000.71%1,157,963
Aug 11, 20264,560.004,668.004,436.004,517.004,517.00-1.38%572,621
Aug 7, 20264,621.004,727.004,575.004,580.004,580.00-2.55%389,968
Aug 6, 20264,811.004,811.004,557.004,700.004,700.000.92%680,882
Aug 5, 20264,777.004,908.004,657.004,657.004,657.00-2.16%1,036,474
Aug 4, 20264,652.004,769.004,500.004,760.004,760.003.73%846,928
Aug 3, 20264,961.004,962.004,589.004,589.004,589.00-6.37%1,293,751
Jul 31, 20264,900.004,927.004,826.004,901.004,901.000.66%326,883
Jul 30, 20264,900.004,949.004,804.004,869.004,869.00-0.86%439,532
Jul 29, 20264,700.004,911.004,679.004,911.004,911.002.55%411,374
Jul 28, 20264,811.004,811.004,578.004,789.004,789.000.82%1,262,580
Jul 27, 20264,700.004,861.004,658.004,750.004,750.00-0.19%1,040,181
Jul 24, 20264,709.004,846.004,700.004,759.004,759.001.26%779,166
Jul 23, 20264,752.004,776.004,608.004,700.004,700.00-0.40%901,474
Jul 22, 20264,710.004,719.004,608.004,719.004,719.000.92%237,375
Jul 21, 20264,700.004,787.004,645.004,676.004,676.00-370,856
Jul 20, 20264,883.004,883.004,664.004,676.004,676.00-1.06%329,532
Jul 17, 20264,786.004,845.004,700.004,726.004,726.00-1.36%348,313
Jul 16, 20264,679.004,791.004,617.004,791.004,791.002.55%693,353
Jul 15, 20264,600.004,672.004,463.004,672.004,672.000.80%792,243
Jul 14, 20264,750.004,750.004,575.004,635.004,635.00-1.76%879,397
Jul 13, 20264,550.004,740.004,550.004,718.004,718.00-883,965
Jul 10, 20264,500.004,718.004,500.004,718.004,718.002.90%1,326,890