SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.82	0.82	0.82	0.83	-	1.99%	701
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
Dec 23, 2025	0.77	0.78	0.76	0.77	0.77	0.09%	82,284
Dec 22, 2025	0.78	0.78	0.77	0.77	0.77	-1.22%	99,634
Dec 19, 2025	0.79	0.80	0.78	0.78	0.78	-1.25%	140,305
Dec 18, 2025	0.81	0.81	0.77	0.79	0.79	-3.76%	89,774
Dec 17, 2025	0.82	0.83	0.82	0.82	0.82	-0.80%	26,960
Dec 16, 2025	0.84	0.84	0.82	0.83	0.83	-1.23%	71,234
Dec 15, 2025	0.85	0.85	0.84	0.84	0.84	-2.02%	85,634
Dec 12, 2025	0.87	0.87	0.85	0.86	0.86	-0.59%	93,889
Dec 11, 2025	0.84	0.87	0.84	0.86	0.86	0.60%	79,417
Dec 10, 2025	0.85	0.88	0.85	0.86	0.86	-0.81%	99,562
Dec 9, 2025	0.88	0.88	0.85	0.86	0.86	-0.28%	56,174
Dec 8, 2025	0.88	0.88	0.86	0.86	0.86	-1.57%	97,438
Dec 5, 2025	0.90	0.90	0.87	0.88	0.88	0.37%	41,434
Dec 4, 2025	0.86	0.90	0.86	0.88	0.88	-1.46%	114,791
Dec 3, 2025	0.86	0.89	0.85	0.89	0.89	2.86%	81,877
Dec 2, 2025	0.88	0.89	0.86	0.86	0.86	-2.02%	34,739
Dec 1, 2025	0.88	0.92	0.88	0.88	0.88	-0.93%	63,894
Nov 28, 2025	0.88	0.92	0.87	0.89	0.89	1.07%	61,529
Nov 26, 2025	0.90	0.90	0.87	0.88	0.88	-4.83%	71,413
Nov 25, 2025	0.89	0.98	0.88	0.92	0.92	2.10%	72,455
Nov 24, 2025	0.89	0.94	0.87	0.91	0.91	0.34%	95,203
Nov 21, 2025	0.92	1.00	0.88	0.90	0.90	-3.22%	115,896
Nov 20, 2025	0.98	1.00	0.93	0.93	0.93	-6.73%	111,075
Nov 19, 2025	1.01	1.01	0.97	1.00	1.00	0.36%	38,727
Nov 18, 2025	0.98	1.00	0.95	1.00	1.00	0.67%	34,165
Nov 17, 2025	0.97	1.02	0.94	0.99	0.99	4.05%	53,386
Nov 14, 2025	1.03	1.03	0.93	0.95	0.95	-8.54%	139,988
Nov 13, 2025	1.08	1.08	1.04	1.04	1.04	-1.89%	30,668