SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
1.080
-0.010 (-0.92%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 24,718 |
| Apr 16, 2025 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 35,859 |
| Apr 15, 2025 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | - | 35,065 |
| Apr 14, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 41,058 |
| Apr 11, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 50,412 |
| Apr 10, 2025 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 25,509 |
| Apr 9, 2025 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 42,469 |
| Apr 8, 2025 | 1.17 | 1.26 | 1.15 | 1.18 | 1.18 | 2.61% | 70,824 |
| Apr 7, 2025 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -4.96% | 33,742 |
| Apr 4, 2025 | 1.27 | 1.29 | 1.15 | 1.21 | 1.21 | -4.72% | 79,766 |
| Apr 3, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 48,045 |
| Apr 2, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 31,680 |
| Apr 1, 2025 | 1.33 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 40,001 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -5.04% | 57,944 |
| Mar 28, 2025 | 1.39 | 1.60 | 1.38 | 1.39 | 1.39 | 0.72% | 98,888 |
| Mar 27, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 27,607 |
| Mar 26, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 30,977 |
| Mar 25, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 50,136 |
| Mar 24, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | - | 37,650 |
| Mar 21, 2025 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | 0.74% | 51,525 |
| Mar 20, 2025 | 1.30 | 1.54 | 1.30 | 1.36 | 1.36 | 4.62% | 538,843 |
| Mar 19, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | -1.14% | 39,232 |
| Mar 18, 2025 | 1.30 | 1.32 | 1.23 | 1.32 | 1.32 | 1.15% | 87,233 |
| Mar 17, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.74% | 31,083 |
| Mar 14, 2025 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | 0.99% | 61,681 |
| Mar 13, 2025 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -3.68% | 105,775 |
| Mar 12, 2025 | 1.51 | 1.57 | 1.32 | 1.36 | 1.36 | 0.22% | 41,911 |
| Mar 11, 2025 | 1.35 | 1.39 | 1.32 | 1.36 | 1.36 | -0.95% | 80,535 |
| Mar 10, 2025 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -4.86% | 66,820 |
| Mar 7, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 46,885 |
| Mar 6, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | - | 77,461 |
| Mar 5, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 30,888 |
| Mar 4, 2025 | 1.50 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 61,839 |
| Mar 3, 2025 | 1.53 | 1.57 | 1.51 | 1.51 | 1.51 | -3.82% | 52,069 |
| Feb 28, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 82,577 |
| Feb 27, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -0.32% | 49,215 |
| Feb 26, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 45,774 |
| Feb 25, 2025 | 1.70 | 1.71 | 1.56 | 1.60 | 1.60 | -6.73% | 167,869 |
| Feb 24, 2025 | 1.81 | 1.84 | 1.70 | 1.71 | 1.71 | -6.04% | 116,516 |
| Feb 21, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -2.15% | 62,792 |
| Feb 20, 2025 | 1.87 | 1.92 | 1.85 | 1.86 | 1.86 | - | 9,737 |
| Feb 19, 2025 | 1.93 | 1.93 | 1.83 | 1.86 | 1.86 | -3.63% | 38,150 |
| Feb 18, 2025 | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | -1.03% | 98,305 |
| Feb 14, 2025 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | -1.52% | 85,160 |
| Feb 13, 2025 | 2.00 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 121,349 |
| Feb 12, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 0.50% | 116,110 |
| Feb 11, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | - | 35,046 |
| Feb 10, 2025 | 2.03 | 2.03 | 1.96 | 1.99 | 1.99 | 0.51% | 57,759 |
| Feb 7, 2025 | 2.03 | 2.03 | 1.92 | 1.98 | 1.98 | -2.94% | 105,518 |
| Feb 6, 2025 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | 0.49% | 30,683 |