SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.79	0.81	0.79	0.82	-	-0.01%	32,568
Jul 8, 2026	0.82	0.82	0.81	0.82	0.82	-1.23%	6,158
Jul 7, 2026	0.86	0.86	0.83	0.83	0.83	-	26,447
Jul 6, 2026	0.83	0.85	0.83	0.83	0.83	-1.06%	26,972
Jul 2, 2026	0.84	0.85	0.71	0.84	0.84	-0.12%	76,382
Jul 1, 2026	0.79	0.87	0.79	0.84	0.84	1.65%	20,903
Jun 30, 2026	0.86	0.88	0.80	0.83	0.83	-1.28%	36,477
Jun 29, 2026	0.81	0.84	0.78	0.84	0.84	2.56%	43,386
Jun 26, 2026	0.84	0.84	0.78	0.82	0.82	-2.61%	8,682
Jun 25, 2026	0.85	0.85	0.78	0.84	0.84	1.76%	29,313
Jun 24, 2026	0.80	0.82	0.79	0.82	0.82	2.94%	81,017
Jun 23, 2026	0.78	0.82	0.74	0.80	0.80	0.01%	335,885
Jun 22, 2026	0.80	0.82	0.79	0.80	0.80	-2.15%	117,801
Jun 18, 2026	0.79	0.84	0.78	0.82	0.82	2.16%	65,966
Jun 17, 2026	0.80	0.82	0.77	0.80	0.80	-2.41%	68,770
Jun 16, 2026	0.85	0.85	0.80	0.82	0.82	-1.22%	82,177
Jun 15, 2026	0.85	0.89	0.81	0.83	0.83	-0.46%	100,049
Jun 12, 2026	0.83	0.84	0.78	0.83	0.83	-0.96%	8,098
Jun 11, 2026	0.79	0.87	0.76	0.84	0.84	7.95%	152,224
Jun 10, 2026	0.74	0.78	0.72	0.78	0.78	4.00%	130,476
Jun 9, 2026	0.76	0.77	0.74	0.75	0.75	-1.57%	94,557
Jun 8, 2026	0.77	0.77	0.73	0.76	0.76	3.13%	128,316
Jun 5, 2026	0.73	0.75	0.71	0.74	0.74	-0.20%	24,824
Jun 4, 2026	0.75	0.77	0.71	0.74	0.74	2.46%	113,054
Jun 3, 2026	0.73	0.79	0.70	0.72	0.72	-2.31%	385,301
Jun 2, 2026	0.74	0.74	0.72	0.74	0.74	0.05%	86,137
Jun 1, 2026	0.73	0.74	0.72	0.74	0.74	2.06%	42,824
May 29, 2026	0.74	0.74	0.71	0.72	0.72	-2.03%	49,056
May 28, 2026	0.73	0.74	0.70	0.74	0.74	-0.01%	44,539
May 27, 2026	0.72	0.74	0.72	0.74	0.74	0.41%	56,892
May 26, 2026	0.73	0.74	0.71	0.74	0.74	2.72%	152,058
May 22, 2026	0.70	0.73	0.70	0.72	0.72	2.37%	82,496
May 21, 2026	0.69	0.72	0.68	0.70	0.70	1.54%	89,450
May 20, 2026	0.67	0.72	0.65	0.69	0.69	4.33%	93,141
May 19, 2026	0.64	0.67	0.64	0.66	0.66	1.58%	56,674
May 18, 2026	0.66	0.68	0.65	0.65	0.65	-3.57%	64,799
May 15, 2026	0.65	0.69	0.65	0.68	0.68	1.96%	100,398
May 14, 2026	0.69	0.70	0.66	0.66	0.66	-1.27%	85,967
May 13, 2026	0.68	0.69	0.65	0.67	0.67	-1.40%	36,105
May 12, 2026	0.65	0.74	0.65	0.68	0.68	6.22%	118,658
May 11, 2026	0.66	0.68	0.63	0.64	0.64	-4.06%	45,131
May 8, 2026	0.68	0.70	0.64	0.67	0.67	-2.26%	26,073
May 7, 2026	0.68	0.74	0.68	0.68	0.68	-2.64%	58,041
May 6, 2026	0.70	0.77	0.67	0.70	0.70	-3.40%	308,346
May 5, 2026	0.66	0.80	0.64	0.73	0.73	6.86%	135,739
May 4, 2026	0.66	0.68	0.65	0.68	0.68	5.98%	25,465
May 1, 2026	0.61	0.65	0.60	0.64	0.64	3.39%	118,102
Apr 30, 2026	0.66	0.66	0.61	0.62	0.62	0.68%	64,555
Apr 29, 2026	0.65	0.70	0.61	0.62	0.62	-2.25%	39,113
Apr 28, 2026	0.62	0.63	0.62	0.63	0.63	4.83%	27,783