SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.79	0.79	0.75	0.75	-	-0.44%	89,132
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
Jan 23, 2026	0.85	0.85	0.82	0.82	0.82	0.90%	2,120
Jan 22, 2026	0.83	0.83	0.81	0.81	0.81	-0.66%	4,488
Jan 21, 2026	0.83	0.83	0.81	0.82	0.82	-0.26%	28,030
Jan 20, 2026	0.83	0.83	0.82	0.82	0.82	-0.46%	4,269
Jan 16, 2026	0.82	0.84	0.82	0.83	0.83	-1.81%	14,430
Jan 15, 2026	0.84	0.85	0.83	0.84	0.84	-0.90%	31,074
Jan 14, 2026	0.89	0.89	0.85	0.85	0.85	-3.50%	14,155
Jan 13, 2026	0.86	0.89	0.86	0.88	0.88	2.16%	5,701
Jan 12, 2026	0.88	0.89	0.86	0.86	0.86	-2.99%	21,735
Jan 9, 2026	0.87	0.90	0.86	0.89	0.89	-0.69%	5,607
Jan 8, 2026	0.88	0.90	0.88	0.89	0.89	-0.71%	8,296
Jan 7, 2026	0.90	0.92	0.90	0.90	0.90	-1.10%	10,166
Jan 6, 2026	0.91	0.92	0.89	0.91	0.91	0.86%	37,910
Jan 5, 2026	0.90	0.91	0.89	0.90	0.90	1.38%	36,332
Jan 2, 2026	0.81	0.90	0.81	0.89	0.89	12.52%	201,767
Dec 31, 2025	0.80	0.87	0.77	0.79	0.79	0.76%	226,024
Dec 30, 2025	0.78	0.81	0.78	0.79	0.79	1.13%	73,206
Dec 29, 2025	0.77	0.80	0.77	0.78	0.78	1.07%	79,916
Dec 26, 2025	0.78	0.78	0.77	0.77	0.77	-0.56%	20,807
Dec 24, 2025	0.76	0.78	0.76	0.77	0.77	0.14%	152,099