Skip to main content
/
SPAR Group, Inc. (SGRP)
NASDAQ: SGRP · Real-Time Price · USD
1.050
-0.030 (-2.78%)
Jun 18, 2025, 2:47 PM - Market open

SPAR Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 4, 1996→Jun 17, 2025Max ▾199820002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​2025010.0020.001.080

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20251.071.071.041.04--3.98%25,338
Jun 17, 20251.041.081.041.081.080.93%33,601
Jun 16, 20251.051.081.051.071.070.94%7,493
Jun 13, 20251.061.071.041.061.06-1.85%9,476
Jun 12, 20251.031.081.031.081.081.89%36,357
Jun 11, 20251.061.061.031.061.060.95%74,110
Jun 10, 20251.051.071.031.051.05-1.87%85,732
Jun 9, 20251.031.081.031.071.071.90%16,672
Jun 6, 20251.051.061.031.051.051.94%21,451
Jun 5, 20251.041.041.031.031.03-49,009
Jun 4, 20251.031.041.031.031.031.98%46,907
Jun 3, 20251.041.051.011.011.01-3.35%62,157
Jun 2, 20251.041.051.031.051.050.97%66,371
May 30, 20251.031.041.021.041.041.47%33,432
May 29, 20251.021.031.001.021.02-1.45%136,958
May 28, 20251.041.051.021.041.04-0.48%187,873
May 27, 20251.061.091.001.041.04-8.77%327,562
May 23, 20251.151.161.121.141.14-1.72%17,789
May 22, 20251.171.181.151.161.16-0.43%10,348
May 21, 20251.101.191.101.171.170.43%11,048
May 20, 20251.161.211.151.161.162.65%37,077
May 19, 20251.071.141.071.131.130.89%39,392
May 16, 20251.051.131.051.121.124.19%82,407
May 15, 20251.071.081.041.081.083.37%35,278
May 14, 20251.041.071.041.041.04-1.89%24,868
May 13, 20251.041.071.041.061.060.95%97,622
May 12, 20251.051.071.021.051.052.94%38,104
May 9, 20251.041.061.001.021.02-2.86%30,122
May 8, 20251.011.081.011.051.050.96%46,620
May 7, 20251.041.061.001.041.04-0.95%67,623
May 6, 20251.121.121.021.051.05-59,048
May 5, 20251.091.151.051.051.05-0.94%31,837
May 2, 20251.051.091.041.061.060.95%82,403
May 1, 20251.061.061.041.051.05-1.87%50,876
Apr 30, 20251.071.081.061.071.07-0.93%23,291
Apr 29, 20251.091.121.061.081.08-3.14%35,392
Apr 28, 20251.131.131.111.121.12-1.76%18,998
Apr 25, 20251.111.151.111.141.14-0.44%19,047
Apr 24, 20251.151.151.111.141.14-27,202
Apr 23, 20251.121.201.111.141.142.70%84,511
Apr 22, 20251.051.151.051.111.115.71%32,132
Apr 21, 20251.081.091.041.051.05-5.41%34,054
Apr 17, 20251.081.111.061.111.111.83%24,719
Apr 16, 20251.121.131.061.091.09-0.91%35,859
Apr 15, 20251.131.141.071.101.10-35,065
Apr 14, 20251.101.161.101.101.10-3.51%41,058
Apr 11, 20251.151.151.101.141.14-0.87%50,412
Apr 10, 20251.181.211.151.151.15-4.17%25,509
Apr 9, 20251.161.211.151.201.201.69%42,469
Apr 8, 20251.171.261.151.181.182.61%70,824