SPAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	93,007
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%	64,696
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
Apr 27, 2026	0.60	0.63	0.60	0.60	0.60	-3.16%	22,872
Apr 24, 2026	0.62	0.64	0.59	0.62	0.62	4.34%	23,102
Apr 23, 2026	0.59	0.65	0.58	0.59	0.59	0.68%	49,223
Apr 22, 2026	0.61	0.68	0.56	0.59	0.59	-1.29%	16,674
Apr 21, 2026	0.61	0.64	0.59	0.60	0.60	-0.63%	37,541
Apr 20, 2026	0.62	0.69	0.60	0.60	0.60	-1.26%	40,349
Apr 17, 2026	0.60	0.64	0.60	0.61	0.61	-	77,800
Apr 16, 2026	0.66	0.66	0.59	0.61	0.61	1.46%	50,638
Apr 15, 2026	0.59	0.63	0.56	0.60	0.60	1.92%	75,524
Apr 14, 2026	0.51	0.60	0.51	0.59	0.59	13.99%	224,887
Apr 13, 2026	0.50	0.54	0.50	0.52	0.52	-2.54%	19,957
Apr 10, 2026	0.56	0.57	0.53	0.53	0.53	-5.35%	24,766
Apr 9, 2026	0.57	0.58	0.56	0.56	0.56	-0.95%	11,425
Apr 8, 2026	0.58	0.60	0.57	0.57	0.57	-1.15%	38,203
Apr 7, 2026	0.58	0.61	0.57	0.57	0.57	-1.22%	57,871
Apr 6, 2026	0.55	0.60	0.55	0.58	0.58	8.69%	78,281
Apr 2, 2026	0.58	0.58	0.53	0.53	0.53	-9.92%	47,482
Apr 1, 2026	0.65	0.65	0.58	0.59	0.59	-5.28%	40,592
Mar 31, 2026	0.66	0.68	0.62	0.63	0.63	-8.12%	29,581
Mar 30, 2026	0.68	0.70	0.67	0.68	0.68	-2.74%	48,462
Mar 27, 2026	0.71	0.71	0.70	0.70	0.70	-2.66%	7,008
Mar 26, 2026	0.73	0.75	0.72	0.72	0.72	-1.52%	35,222
Mar 25, 2026	0.75	0.75	0.73	0.73	0.73	-2.64%	35,931
Mar 24, 2026	0.73	0.77	0.73	0.75	0.75	1.30%	98,078
Mar 23, 2026	0.74	0.77	0.73	0.74	0.74	-2.05%	28,630
Mar 20, 2026	0.77	0.80	0.75	0.76	0.76	0.52%	79,194
Mar 19, 2026	0.79	0.79	0.75	0.75	0.75	-1.05%	31,810
Mar 18, 2026	0.75	0.80	0.75	0.76	0.76	3.37%	17,204
Mar 17, 2026	0.73	0.79	0.72	0.74	0.74	0.34%	67,181
Mar 16, 2026	0.75	0.77	0.73	0.73	0.73	-4.42%	57,194
Mar 13, 2026	0.78	0.80	0.75	0.77	0.77	1.91%	82,518
Mar 12, 2026	0.73	0.80	0.73	0.75	0.75	-1.88%	56,664