The SPAR Group Ltd (JSE:SPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,424.00
+24.00 (0.38%)
Apr 24, 2026, 5:00 PM SAST
The SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6,325.00 | 6,479.00 | 6,313.00 | 6,424.00 | 6,424.00 | 0.38% | 781,310 |
| Apr 23, 2026 | 6,426.00 | 6,447.00 | 6,298.00 | 6,400.00 | 6,400.00 | -1.20% | 297,722 |
| Apr 22, 2026 | 6,590.00 | 6,681.00 | 6,425.00 | 6,478.00 | 6,478.00 | -1.46% | 449,845 |
| Apr 21, 2026 | 6,470.00 | 6,610.00 | 6,438.00 | 6,574.00 | 6,574.00 | 1.76% | 697,349 |
| Apr 20, 2026 | 6,500.00 | 6,528.00 | 6,288.00 | 6,460.00 | 6,460.00 | -1.52% | 670,365 |
| Apr 17, 2026 | 6,595.00 | 6,615.00 | 6,488.00 | 6,560.00 | 6,560.00 | 0.31% | 838,905 |
| Apr 16, 2026 | 6,447.00 | 6,595.00 | 6,343.00 | 6,540.00 | 6,540.00 | 2.70% | 1,663,721 |
| Apr 15, 2026 | 6,282.00 | 6,368.00 | 6,213.00 | 6,368.00 | 6,368.00 | 1.37% | 1,414,352 |
| Apr 14, 2026 | 6,151.00 | 6,288.00 | 6,074.00 | 6,282.00 | 6,282.00 | 1.49% | 973,716 |
| Apr 13, 2026 | 6,161.00 | 6,260.00 | 6,063.00 | 6,190.00 | 6,190.00 | 0.02% | 258,849 |
| Apr 10, 2026 | 6,157.00 | 6,300.00 | 6,157.00 | 6,189.00 | 6,189.00 | 0.52% | 172,377 |
| Apr 9, 2026 | 6,251.00 | 6,252.00 | 6,106.00 | 6,157.00 | 6,157.00 | -2.04% | 427,045 |
| Apr 8, 2026 | 6,206.00 | 6,501.00 | 6,147.00 | 6,285.00 | 6,285.00 | 4.16% | 1,125,907 |
| Apr 7, 2026 | 6,198.00 | 6,198.00 | 6,003.00 | 6,034.00 | 6,034.00 | -2.01% | 461,654 |
| Apr 2, 2026 | 6,290.00 | 6,290.00 | 6,100.00 | 6,158.00 | 6,158.00 | -1.50% | 359,482 |
| Apr 1, 2026 | 6,301.00 | 6,394.00 | 6,168.00 | 6,252.00 | 6,252.00 | -0.37% | 899,514 |
| Mar 31, 2026 | 6,489.00 | 6,489.00 | 6,257.00 | 6,275.00 | 6,275.00 | -0.40% | 691,514 |
| Mar 30, 2026 | 6,447.00 | 6,454.00 | 6,234.00 | 6,300.00 | 6,300.00 | -1.25% | 475,399 |
| Mar 27, 2026 | 6,400.00 | 6,524.00 | 6,332.00 | 6,380.00 | 6,380.00 | -1.85% | 717,440 |
| Mar 26, 2026 | 6,400.00 | 6,593.00 | 6,336.00 | 6,500.00 | 6,500.00 | 0.81% | 290,135 |
| Mar 25, 2026 | 6,300.00 | 6,497.00 | 6,300.00 | 6,448.00 | 6,448.00 | 2.76% | 461,832 |
| Mar 24, 2026 | 6,499.00 | 6,528.00 | 6,235.00 | 6,275.00 | 6,275.00 | -3.09% | 656,433 |
| Mar 23, 2026 | 6,300.00 | 6,567.00 | 6,215.00 | 6,475.00 | 6,475.00 | 2.37% | 452,094 |
| Mar 20, 2026 | 6,213.00 | 6,472.00 | 6,213.00 | 6,325.00 | 6,325.00 | 1.95% | 2,493,584 |
| Mar 19, 2026 | 6,400.00 | 6,499.00 | 6,162.00 | 6,204.00 | 6,204.00 | -3.38% | 1,479,979 |
| Mar 18, 2026 | 6,679.00 | 6,679.00 | 6,378.00 | 6,421.00 | 6,421.00 | -1.52% | 876,011 |
| 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 |