SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
1.175
-0.015 (-1.26%)
At close: Sep 5, 2025, 4:00 PM
1.200
+0.025 (2.13%)
After-hours: Sep 5, 2025, 5:58 PM EDT
SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | - | -1.26% | 57,152 |
| Sep 4, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 43,473 |
| Sep 3, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 114,268 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 85,792 |
| Aug 29, 2025 | 1.20 | 1.22 | 1.12 | 1.19 | 1.19 | 0.85% | 196,074 |
| Aug 28, 2025 | 1.29 | 1.34 | 1.16 | 1.18 | 1.18 | -9.92% | 682,712 |
| Aug 27, 2025 | 1.40 | 1.41 | 1.30 | 1.31 | 1.31 | 1.55% | 540,998 |
| Aug 26, 2025 | 1.23 | 1.31 | 1.12 | 1.29 | 1.29 | 14.16% | 3,849,210 |
| Aug 25, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 1.35% | 31,996 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | - | 12,227 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.33% | 25,284 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 30,878 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 4,227 |
| Aug 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 33,394 |
| Aug 15, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 6,350 |
| Aug 14, 2025 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 0.44% | 13,253 |
| Aug 13, 2025 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | -0.44% | 47,517 |
| Aug 12, 2025 | 1.13 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 35,734 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 39,038 |
| Aug 8, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 38,749 |
| Aug 7, 2025 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 92,203 |
| Aug 6, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 17,193 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | 1.31% | 40,447 |
| Aug 4, 2025 | 1.06 | 1.18 | 1.06 | 1.15 | 1.15 | 4.09% | 89,122 |
| Aug 1, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | - | 18,254 |
| Jul 31, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | - | 104,588 |
| Jul 30, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 29,592 |
| Jul 29, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 11,196 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 43,677 |
| Jul 25, 2025 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 0.88% | 158,385 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.10 | 1.14 | 1.14 | -2.56% | 34,646 |
| Jul 23, 2025 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 56,186 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 71,712 |
| Jul 21, 2025 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 376,998 |
| Jul 18, 2025 | 1.18 | 1.23 | 1.10 | 1.19 | 1.19 | 7.21% | 144,055 |
| Jul 17, 2025 | 0.99 | 1.14 | 0.99 | 1.11 | 1.11 | 18.11% | 362,424 |
| Jul 16, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.86% | 62,015 |
| Jul 15, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 0.66% | 151,407 |
| Jul 14, 2025 | 0.92 | 0.99 | 0.92 | 0.94 | 0.94 | 0.19% | 23,695 |
| Jul 11, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 218,909 |
| Jul 10, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 7,086 |
| Jul 9, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 2.08% | 100,075 |
| Jul 8, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 2.04% | 20,215 |
| Jul 7, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.04% | 63,771 |
| Jul 3, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -4.06% | 42,065 |
| Jul 2, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | 0.04% | 32,985 |
| Jul 1, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 2.08% | 38,183 |
| Jun 30, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -3.47% | 83,456 |
| Jun 27, 2025 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -3.45% | 100,940 |
| Jun 26, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 18,324 |