SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
1.043
-0.007 (-0.63%)
Oct 9, 2025, 4:00 PM EDT - Market closed
SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.08 | 1.09 | 1.05 | 1.10 | - | 4.76% | 5 |
| Oct 8, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | - | 5,510 |
| Oct 7, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 63,469 |
| Oct 6, 2025 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | 0.98% | 120,048 |
| Oct 3, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 12,476 |
| Oct 2, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 24,575 |
| Oct 1, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 59,332 |
| Sep 30, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 67,138 |
| Sep 29, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 27,780 |
| Sep 26, 2025 | 0.99 | 1.10 | 0.99 | 1.08 | 1.08 | -0.92% | 71,805 |
| Sep 25, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 46,572 |
| Sep 24, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 47,044 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 7,700 |
| Sep 22, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 16,809 |
| Sep 19, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 55,332 |
| Sep 18, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 92,860 |
| Sep 17, 2025 | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | 1.82% | 87,688 |
| Sep 16, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.35% | 34,523 |
| Sep 15, 2025 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -0.45% | 76,728 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 24,452 |
| Sep 11, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 85,352 |
| Sep 10, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 37,418 |
| Sep 9, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.43% | 25,863 |
| Sep 8, 2025 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -1.28% | 8,370 |
| Sep 5, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -1.26% | 58,230 |
| 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 |