SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
1.030
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
1.030
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:00 PM EDT
SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 49,009 |
| Jun 4, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.98% | 46,907 |
| Jun 3, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -3.35% | 62,157 |
| Jun 2, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.97% | 66,371 |
| May 30, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 33,432 |
| May 29, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -1.45% | 136,958 |
| May 28, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | 187,873 |
| May 27, 2025 | 1.06 | 1.09 | 1.00 | 1.04 | 1.04 | -8.77% | 327,562 |
| May 23, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 17,789 |
| May 22, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 10,348 |
| May 21, 2025 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 0.43% | 11,048 |
| May 20, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | 2.65% | 37,077 |
| May 19, 2025 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 0.89% | 39,392 |
| May 16, 2025 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 4.19% | 82,407 |
| May 15, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 3.37% | 35,278 |
| May 14, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 24,868 |
| May 13, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 97,622 |
| May 12, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 38,104 |
| May 9, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 30,122 |
| May 8, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 0.96% | 46,620 |
| May 7, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 67,623 |
| May 6, 2025 | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | - | 59,048 |
| May 5, 2025 | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | -0.94% | 31,837 |
| May 2, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 82,403 |
| May 1, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 50,876 |
| Apr 30, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 23,291 |
| Apr 29, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | -3.14% | 35,392 |
| Apr 28, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.76% | 18,998 |
| Apr 25, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | -0.44% | 19,047 |
| Apr 24, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 27,202 |
| Apr 23, 2025 | 1.12 | 1.20 | 1.11 | 1.14 | 1.14 | 2.70% | 84,511 |
| Apr 22, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 5.71% | 32,132 |
| Apr 21, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -5.41% | 34,054 |
| Apr 17, 2025 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 24,719 |
| 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 |