SPAR Group Inc (SGRP) Historical Stock Data

0.77 ↓0.00 (-0.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SGRP is down -0.66% a day on average. There have been 13 days where SPAR Group Inc closed green and 17 days where SGRP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.78	0.77	↓$0.01 (-1.54%)	0.77	0.78	20.81K
2025-12-24	0.76	0.77	↑$0.01 (1.26%)	0.76	0.78	152.10K
2025-12-23	0.77	0.77	↑$0.00 (0.16%)	0.76	0.78	82.79K
2025-12-22	0.78	0.77	↓$0.01 (-1.77%)	0.77	0.78	99.63K
2025-12-19	0.79	0.78	↓$0.01 (-0.64%)	0.78	0.80	140.32K
2025-12-18	0.81	0.79	↓$0.02 (-2.72%)	0.77	0.81	89.77K
2025-12-17	0.82	0.82	↑$0.00 (0.16%)	0.82	0.83	26.96K
2025-12-16	0.84	0.83	↓$0.01 (-1.50%)	0.82	0.84	71.23K
2025-12-15	0.85	0.84	↓$0.01 (-1.46%)	0.84	0.85	85.63K
2025-12-12	0.87	0.86	↓$0.01 (-1.16%)	0.85	0.87	93.89K
2025-12-11	0.84	0.86	↑$0.02 (2.15%)	0.84	0.87	79.42K
2025-12-10	0.85	0.86	↑$0.00 (0.58%)	0.85	0.88	99.56K
2025-12-09	0.88	0.86	↓$0.02 (-1.93%)	0.85	0.88	56.16K
2025-12-08	0.88	0.86	↓$0.02 (-1.77%)	0.86	0.88	97.44K
2025-12-05	0.90	0.88	↓$0.02 (-2.41%)	0.87	0.90	41.43K
2025-12-04	0.86	0.88	↑$0.01 (1.69%)	0.86	0.90	114.79K
2025-12-03	0.86	0.89	↑$0.03 (3.26%)	0.85	0.89	81.88K
2025-12-02	0.88	0.86	↓$0.02 (-2.01%)	0.86	0.89	34.74K
2025-12-01	0.88	0.88	↑$0.00 (0.10%)	0.88	0.92	63.89K
2025-11-28	0.88	0.89	↑$0.01 (1.07%)	0.87	0.92	61.53K
2025-11-26	0.90	0.88	↓$0.02 (-2.22%)	0.87	0.90	71.41K
2025-11-25	0.89	0.92	↑$0.04 (4.43%)	0.88	0.98	72.46K
2025-11-24	0.89	0.91	↑$0.02 (1.76%)	0.87	0.94	95.19K
2025-11-21	0.92	0.90	↓$0.02 (-2.17%)	0.88	1.00	115.90K
2025-11-20	0.98	0.93	↓$0.05 (-4.85%)	0.93	1.00	111.08K
2025-11-19	1.01	1.00	↓$0.01 (-0.79%)	0.97	1.01	38.73K
2025-11-18	0.98	1.00	↑$0.02 (1.99%)	0.95	1.00	34.17K
2025-11-17	0.97	0.99	↑$0.02 (1.97%)	0.94	1.02	53.38K
2025-11-14	1.03	0.95	↓$0.08 (-7.65%)	0.93	1.03	139.99K
2025-11-13	1.08	1.04	↓$0.04 (-3.69%)	1.04	1.08	30.67K