SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
0.7765
+0.0053 (0.69%)
Dec 24, 2025, 11:34 AM EST - Market open
SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | - | 0.60% | 146,920 |
| 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 |
| Nov 12, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 0.47% | 13,831 |
| Nov 11, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 0.48% | 1,565 |
| Nov 10, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 32,360 |
| Nov 7, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 21,734 |
| Nov 6, 2025 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | -1.38% | 137,205 |
| Nov 5, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -2.69% | 83,299 |
| Nov 4, 2025 | 1.07 | 1.15 | 1.07 | 1.12 | 1.11 | 3.24% | 220,197 |
| Nov 3, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | -2.70% | 18,059 |
| Oct 31, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 15,420 |
| Oct 30, 2025 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 8.57% | 172,206 |
| Oct 29, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | - | 52,392 |
| Oct 28, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.13% | 22,369 |
| Oct 27, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.75% | 7,767 |
| Oct 24, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.47% | 9,580 |
| Oct 23, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 43,059 |
| Oct 22, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 42,903 |
| Oct 21, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | -0.47% | 26,998 |
| Oct 20, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.37% | 14,650 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.42% | 18,127 |
| Oct 16, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 13,735 |
| Oct 15, 2025 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 26,587 |