Skip to main content
SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
1.940
+0.060 (3.19%)
Dec 31, 2024, 4:00 PM EST - Market closed

SPAR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20241.921.951.881.941.943.19%71,368
Dec 30, 20241.921.931.861.881.88-1.57%93,211
Dec 27, 20241.911.921.861.911.911.60%19,154
Dec 26, 20241.851.891.851.881.880.53%9,353
Dec 24, 20241.931.931.861.871.87-3.11%72,823
Dec 23, 20241.991.991.911.931.93-1.03%59,178
Dec 20, 20241.861.951.821.951.955.41%63,531
Dec 19, 20241.901.911.851.851.85-1.60%66,956
Dec 18, 20241.911.911.881.881.88-0.53%52,980
Dec 17, 20241.881.911.881.891.89-54,814
Dec 16, 20241.951.991.891.891.89-3.08%83,395
Dec 13, 20242.012.011.911.951.95-2.99%59,787
Dec 12, 20242.022.051.932.012.018.06%490,062
Dec 11, 20241.821.911.821.861.865.08%1,181,775
Dec 10, 20241.791.821.701.771.77-318,338
Dec 9, 20242.112.131.761.771.77-18.43%362,334
Dec 6, 20242.252.252.142.172.17-1.81%71,796
Dec 5, 20242.202.232.182.212.210.45%20,301
Dec 4, 20242.282.282.202.202.20-2.65%38,483
Dec 3, 20242.242.272.242.262.260.89%27,750
Dec 2, 20242.242.252.192.242.240.45%44,735
Nov 29, 20242.232.282.232.232.23-9,159
Nov 27, 20242.262.262.232.232.23-1.33%21,932
Nov 26, 20242.292.292.232.262.260.89%26,239
Nov 25, 20242.182.272.182.242.241.36%47,613
Nov 22, 20242.252.252.202.212.21-1.78%38,575
Nov 21, 20242.212.302.182.252.251.35%54,771
Nov 20, 20242.182.252.102.222.222.78%230,070
Nov 19, 20242.152.182.112.162.161.41%152,323
Nov 18, 20242.262.262.092.132.13-5.33%203,075
Nov 15, 20242.412.412.242.252.25-2.81%211,947
Nov 14, 20242.402.412.192.322.32-4.34%204,641
Nov 13, 20242.432.432.402.422.42-0.41%39,934
Nov 12, 20242.402.432.402.432.431.25%87,145
Nov 11, 20242.422.462.382.402.40-0.83%210,257
Nov 8, 20242.412.442.412.422.42-42,509
Nov 7, 20242.422.432.422.422.42-0.41%41,761
Nov 6, 20242.412.482.412.432.430.41%54,401
Nov 5, 20242.422.432.412.422.420.41%18,835
Nov 4, 20242.412.422.402.412.410.42%74,531
Nov 1, 20242.422.442.402.402.40-0.41%194,982
Oct 31, 20242.422.422.412.412.41-66,191
Oct 30, 20242.422.432.412.412.41-0.82%73,116
Oct 29, 20242.442.452.432.432.43-0.41%50,047
Oct 28, 20242.482.482.442.442.44-0.81%122,937
Oct 25, 20242.422.472.412.462.462.07%269,450
Oct 24, 20242.412.432.412.412.41-39,340
Oct 23, 20242.432.432.412.412.41-20,002
Oct 22, 20242.412.422.402.412.41-106,133
Oct 21, 20242.402.412.402.412.410.63%14,609
Oct 18, 20242.402.422.402.402.40-0.62%226,925
Oct 17, 20242.402.422.402.412.41-29,997
Oct 16, 20242.412.432.372.412.41-570,926
Oct 15, 20242.442.442.412.412.41-8,874
Oct 14, 20242.422.422.412.412.41-0.41%58,449
Oct 11, 20242.422.442.412.422.42-17,265
Oct 10, 20242.432.442.422.422.42-183,796
Oct 9, 20242.432.452.412.422.42-0.41%241,154
Oct 8, 20242.452.452.422.432.43-0.41%144,031
Oct 7, 20242.472.472.442.442.44-1.61%104,726
Oct 4, 20242.442.482.442.482.481.64%314,637
Oct 3, 20242.432.452.432.442.440.41%41,928
Oct 2, 20242.422.442.422.432.430.41%53,148
Oct 1, 20242.452.452.422.422.42-1.22%113,402
Sep 30, 20242.442.452.412.452.451.24%259,748
Sep 27, 20242.412.442.412.422.420.41%114,602
Sep 26, 20242.422.422.412.412.41-22,575
Sep 25, 20242.412.422.412.412.41-177,430
Sep 24, 20242.412.422.402.412.41-166,268
Sep 23, 20242.422.422.402.412.410.42%26,837
Sep 20, 20242.402.422.402.402.40-0.41%162,139
Sep 19, 20242.402.412.402.412.410.42%33,956
Sep 18, 20242.412.412.402.402.40-110,138
Sep 17, 20242.402.422.402.402.40-0.21%146,499
Sep 16, 20242.412.422.402.412.410.21%100,484
Sep 13, 20242.412.422.402.402.40-83,067
Sep 12, 20242.402.422.402.402.40-87,414
Sep 11, 20242.402.412.402.402.40-99,965
Sep 10, 20242.402.412.402.402.400.42%83,729
Sep 9, 20242.392.412.392.392.39-312,313
Sep 6, 20242.402.432.392.392.39-0.42%581,510
Sep 5, 20242.392.422.392.402.400.42%470,516
Sep 4, 20242.392.402.392.392.39-0.42%443,856
Sep 3, 20242.402.422.382.402.4065.52%4,383,282
Aug 30, 20241.451.461.421.451.45-83,688
Aug 29, 20241.481.511.431.451.45-3.33%86,495
Aug 28, 20241.541.541.491.501.50-1.64%131,663
Aug 27, 20241.551.581.531.531.53-2.24%21,857
Aug 26, 20241.581.601.551.561.56-2.50%46,295
Aug 23, 20241.631.661.581.601.60-2.14%149,072
Aug 22, 20241.601.721.551.641.640.31%145,774
Aug 21, 20241.731.741.601.631.63-4.68%115,522
Aug 20, 20241.731.791.681.711.71-2.29%67,818
Aug 19, 20241.821.861.731.751.75-8.85%182,278
Aug 16, 20241.871.941.871.921.922.13%63,129
Aug 15, 20241.811.951.811.881.883.87%84,255
Aug 14, 20241.781.901.761.811.81-3.72%40,330
Aug 13, 20241.871.911.831.881.88-1.05%31,617
Aug 12, 20242.052.051.851.901.90-1.55%89,522
Aug 9, 20241.952.031.911.931.93-2.53%56,952