SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
0.9471
+0.0165 (1.77%)
At close: Jul 9, 2025, 4:00 PM
0.9500
+0.0029 (0.31%)
After-hours: Jul 9, 2025, 4:00 PM EDT
SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | - | 0.77% | 48,698 |
| 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 |
| Jun 25, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 12,257 |
| Jun 24, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | - | 22,670 |
| Jun 23, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 29,124 |
| Jun 20, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 5,582 |
| Jun 18, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 34,906 |
| Jun 17, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 33,601 |
| Jun 16, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 7,493 |
| Jun 13, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 9,476 |
| Jun 12, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 36,357 |
| Jun 11, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 74,110 |
| Jun 10, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 85,732 |
| Jun 9, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 16,672 |
| Jun 6, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 21,451 |
| 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 |