SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
1.390
+0.010 (0.72%)
At close: Mar 28, 2025, 4:00 PM
1.560
+0.170 (12.23%)
After-hours: Mar 28, 2025, 4:14 PM EDT
SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.39 | 1.60 | 1.38 | 1.40 | - | 1.45% | 93,626 |
| 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 |
| Feb 5, 2025 | 2.02 | 2.04 | 1.99 | 2.03 | 2.03 | 2.01% | 45,004 |
| Feb 4, 2025 | 2.01 | 2.05 | 1.98 | 1.99 | 1.99 | - | 56,433 |
| Feb 3, 2025 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | -1.00% | 53,811 |
| Jan 31, 2025 | 1.95 | 2.03 | 1.95 | 2.01 | 2.01 | 1.52% | 31,026 |
| Jan 30, 2025 | 2.01 | 2.05 | 1.97 | 1.98 | 1.98 | -1.98% | 23,166 |
| Jan 29, 2025 | 2.01 | 2.02 | 1.98 | 2.02 | 2.02 | 3.06% | 25,569 |
| Jan 28, 2025 | 1.93 | 2.10 | 1.92 | 1.96 | 1.96 | 0.51% | 100,008 |
| Jan 27, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 32,057 |
| Jan 24, 2025 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 60,371 |
| Jan 23, 2025 | 1.96 | 1.98 | 1.90 | 1.95 | 1.95 | 0.52% | 57,599 |
| Jan 22, 2025 | 1.85 | 1.97 | 1.85 | 1.94 | 1.94 | 5.43% | 98,739 |
| Jan 21, 2025 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | 0.55% | 66,796 |
| Jan 17, 2025 | 1.84 | 1.87 | 1.80 | 1.83 | 1.83 | -1.08% | 116,945 |
| Jan 16, 2025 | 1.88 | 1.89 | 1.82 | 1.85 | 1.85 | 1.09% | 154,517 |