SPAR Group Inc (SGRP) Historical Stock Data
1.65 ↓0.08 (-4.62%)
As of May 3, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, SGRP is up 0.42% a day on average. There have been 17 days where SPAR Group Inc closed green and 13 days where SGRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.60 | 1.72 | 178.90K |
| 2024-05-02 | 1.84 | 1.73 | ↓$0.11 (-5.98%) | 1.70 | 1.85 | 57.95K |
| 2024-05-01 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.73 | 1.88 | 111.98K |
| 2024-04-30 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.77 | 1.85 | 33.33K |
| 2024-04-29 | 1.65 | 1.80 | ↑$0.15 (9.09%) | 1.65 | 1.88 | 274.57K |
| 2024-04-26 | 1.58 | 1.67 | ↑$0.09 (5.70%) | 1.58 | 1.69 | 54.95K |
| 2024-04-25 | 1.76 | 1.59 | ↓$0.17 (-9.66%) | 1.59 | 1.76 | 146.86K |
| 2024-04-24 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.74 | 1.80 | 40.80K |
| 2024-04-23 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.72 | 1.80 | 30.84K |
| 2024-04-22 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.65 | 1.77 | 129.13K |
| 2024-04-19 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.71 | 1.78 | 88.22K |
| 2024-04-18 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.72 | 1.80 | 67.25K |
| 2024-04-17 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.73 | 1.85 | 101.14K |
| 2024-04-16 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.66 | 1.78 | 79.63K |
| 2024-04-15 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.72 | 1.79 | 138.42K |
| 2024-04-12 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.72 | 1.83 | 127.76K |
| 2024-04-11 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.71 | 1.79 | 86.92K |
| 2024-04-10 | 1.71 | 1.67 | ↓$0.04 (-2.34%) | 1.64 | 1.71 | 45.27K |
| 2024-04-09 | 1.97 | 1.71 | ↓$0.26 (-13.19%) | 1.64 | 1.97 | 264.99K |
| 2024-04-08 | 1.88 | 1.95 | ↑$0.07 (3.72%) | 1.82 | 1.97 | 410.20K |
| 2024-04-05 | 1.79 | 1.87 | ↑$0.08 (4.47%) | 1.67 | 1.87 | 328.99K |
| 2024-04-04 | 1.65 | 1.73 | ↑$0.08 (4.85%) | 1.65 | 1.79 | 324.73K |
| 2024-04-03 | 1.53 | 1.63 | ↑$0.10 (6.54%) | 1.45 | 1.76 | 2.23M |
| 2024-04-02 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.31 | 1.52 | 0.96M |
| 2024-04-01 | 1.18 | 1.35 | ↑$0.17 (14.41%) | 1.11 | 1.55 | 11.79M |
| 2024-03-28 | 1.04 | 0.97 | ↓$0.07 (-6.77%) | 0.97 | 1.04 | 4.78K |
| 2024-03-27 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.05 | 433 |
| 2024-03-26 | 1.04 | 1.02 | ↓$0.02 (-1.74%) | 1.02 | 1.04 | 1.90K |
| 2024-03-25 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.01 | 666 |
| 2024-03-22 | 1.00 | 1.02 | ↑$0.02 (1.99%) | 1.00 | 1.04 | 12.52K |
Create an account or log in to view more rows.
$SGRP It's coming
load 'em up.
$SGRP we like the stock
$SGRP bear trap dude
$SGRP headed back to all time highs shortly
$SGRP lets go <3
$SGRP Powell save me
$SGRP buy bitches
$SGRP I still don’t wanna buy it
$SGRP oversold! Buy the dip
$SGRP lfg!!! So much movement ! Buy n hodl!