SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.58	0.61	0.57	0.57	0.57	-1.22%	57,411
Apr 6, 2026	0.55	0.60	0.55	0.58	0.58	8.69%	78,281
Apr 2, 2026	0.58	0.58	0.53	0.53	0.53	-9.92%	47,482
Apr 1, 2026	0.65	0.65	0.58	0.59	0.59	-5.28%	40,592
Mar 31, 2026	0.66	0.68	0.62	0.63	0.63	-8.12%	29,581
Mar 30, 2026	0.68	0.70	0.67	0.68	0.68	-2.74%	48,462
Mar 27, 2026	0.71	0.71	0.70	0.70	0.70	-2.66%	7,008
Mar 26, 2026	0.73	0.75	0.72	0.72	0.72	-1.52%	35,222
Mar 25, 2026	0.75	0.75	0.73	0.73	0.73	-2.64%	35,929
Mar 24, 2026	0.73	0.77	0.73	0.75	0.75	1.30%	98,078
Mar 23, 2026	0.74	0.77	0.73	0.74	0.74	-2.05%	28,630
Mar 20, 2026	0.77	0.80	0.75	0.76	0.76	0.52%	79,193
Mar 19, 2026	0.79	0.79	0.75	0.75	0.75	-1.05%	31,810
Mar 18, 2026	0.75	0.80	0.75	0.76	0.76	3.37%	17,204
Mar 17, 2026	0.73	0.79	0.72	0.74	0.74	0.34%	67,181
Mar 16, 2026	0.75	0.77	0.73	0.73	0.73	-4.42%	57,194
Mar 13, 2026	0.78	0.80	0.75	0.77	0.77	1.91%	82,518
Mar 12, 2026	0.73	0.80	0.73	0.75	0.75	-1.88%	56,664
Mar 11, 2026	0.75	0.80	0.75	0.77	0.77	-0.45%	48,902
Mar 10, 2026	0.75	0.80	0.74	0.77	0.77	1.02%	63,273
Mar 9, 2026	0.79	0.79	0.75	0.76	0.76	0.86%	90,236
Mar 6, 2026	0.76	0.79	0.75	0.76	0.76	-1.63%	37,577
Mar 5, 2026	0.77	0.78	0.75	0.77	0.77	0.09%	41,355
Mar 4, 2026	0.78	0.79	0.77	0.77	0.77	0.87%	33,325
Mar 3, 2026	0.79	0.80	0.76	0.76	0.76	-2.26%	6,839
Mar 2, 2026	0.78	0.81	0.78	0.78	0.78	-0.40%	44,705
Feb 27, 2026	0.78	0.78	0.78	0.78	0.78	-2.29%	531
Feb 26, 2026	0.85	0.85	0.79	0.80	0.80	-	14,868
Feb 25, 2026	0.80	0.81	0.80	0.80	0.80	2.34%	24,730
Feb 24, 2026	0.81	0.81	0.78	0.78	0.78	0.03%	23,937
Feb 23, 2026	0.83	0.83	0.78	0.78	0.78	-	24,747
Feb 20, 2026	0.78	0.81	0.78	0.78	0.78	0.19%	38,928
Feb 19, 2026	0.78	0.82	0.78	0.78	0.78	-0.06%	9,870
Feb 18, 2026	0.80	0.81	0.78	0.78	0.78	0.74%	1,897
Feb 17, 2026	0.79	0.81	0.76	0.77	0.77	1.95%	5,931
Feb 13, 2026	0.77	0.79	0.73	0.76	0.76	-0.74%	121,827
Feb 12, 2026	0.76	0.77	0.76	0.77	0.77	-1.77%	10,633
Feb 11, 2026	0.79	0.79	0.78	0.78	0.78	-1.63%	19,641
Feb 10, 2026	0.79	0.80	0.79	0.79	0.79	-	50,657
Feb 9, 2026	0.80	0.80	0.79	0.79	0.79	-0.01%	5,335
Feb 6, 2026	0.79	0.80	0.79	0.79	0.79	-	29,237
Feb 5, 2026	0.80	0.80	0.78	0.79	0.79	-0.31%	13,729
Feb 4, 2026	0.80	0.80	0.79	0.80	0.80	-0.61%	24,907
Feb 3, 2026	0.79	0.80	0.79	0.80	0.80	0.29%	17,018
Feb 2, 2026	0.80	0.80	0.79	0.80	0.80	0.44%	10,747
Jan 30, 2026	0.79	0.80	0.79	0.79	0.79	-0.39%	3,861
Jan 29, 2026	0.80	0.80	0.79	0.80	0.80	-0.34%	3,003
Jan 28, 2026	0.81	0.81	0.79	0.80	0.80	-2.36%	109,602
Jan 27, 2026	0.82	0.84	0.82	0.82	0.82	0.52%	26,544
Jan 26, 2026	0.84	0.85	0.82	0.82	0.82	-0.85%	1,066