SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
0.8862
+0.0062 (0.70%)
Nov 28, 2025, 4:00 PM EST - Market closed
SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.88 | 0.92 | 0.87 | 0.89 | 0.89 | 1.07% | 61,529 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -4.83% | 70,663 |
| Nov 25, 2025 | 0.89 | 0.98 | 0.88 | 0.92 | 0.92 | 2.10% | 72,355 |
| Nov 24, 2025 | 0.89 | 0.94 | 0.87 | 0.91 | 0.91 | 0.34% | 95,033 |
| Nov 21, 2025 | 0.92 | 1.00 | 0.88 | 0.90 | 0.90 | -3.22% | 115,896 |
| Nov 20, 2025 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -6.73% | 111,075 |
| Nov 19, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.36% | 38,727 |
| Nov 18, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 0.67% | 34,165 |
| Nov 17, 2025 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | 4.05% | 53,386 |
| Nov 14, 2025 | 1.03 | 1.03 | 0.93 | 0.95 | 0.95 | -8.54% | 139,988 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 30,668 |
| Nov 12, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 0.47% | 13,831 |
| Nov 11, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 0.48% | 1,565 |
| Nov 10, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 32,360 |
| Nov 7, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 21,734 |
| Nov 6, 2025 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | -1.38% | 137,205 |
| Nov 5, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -2.69% | 83,299 |
| Nov 4, 2025 | 1.07 | 1.15 | 1.07 | 1.12 | 1.11 | 3.24% | 220,197 |
| Nov 3, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | -2.70% | 18,059 |
| Oct 31, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 15,420 |
| Oct 30, 2025 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 8.57% | 172,206 |
| Oct 29, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | - | 52,392 |
| Oct 28, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.13% | 22,369 |
| Oct 27, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.75% | 7,767 |
| Oct 24, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.47% | 9,580 |
| Oct 23, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 43,059 |
| Oct 22, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 42,903 |
| Oct 21, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | -0.47% | 26,998 |
| Oct 20, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.37% | 14,650 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.42% | 18,127 |
| Oct 16, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 13,735 |
| Oct 15, 2025 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 26,587 |
| Oct 14, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 12,374 |
| Oct 13, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 76,459 |
| Oct 10, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 1.52% | 16,514 |
| Oct 9, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.38% | 2,679 |
| Oct 8, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | - | 5,510 |
| Oct 7, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 63,469 |
| Oct 6, 2025 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | 0.98% | 120,048 |
| Oct 3, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 12,476 |
| Oct 2, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 24,575 |
| Oct 1, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 59,332 |
| Sep 30, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 67,138 |
| Sep 29, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 27,780 |
| Sep 26, 2025 | 0.99 | 1.10 | 0.99 | 1.08 | 1.08 | -0.92% | 71,805 |
| Sep 25, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 46,572 |
| Sep 24, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 47,044 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 7,700 |
| Sep 22, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 16,809 |
| Sep 19, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 55,332 |