SPAR Group Inc (SGRP) Historical Stock Data
0.86 ↓0.01 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGRP is down -0.29% a day on average. There have been 14 days where SPAR Group Inc closed green and 16 days where SGRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 1.08 | 1.06 | ↓$0.02 (-1.62%) | 1.05 | 1.08 | 13.83K |
| 2025-11-11 | 1.09 | 1.06 | ↓$0.04 (-3.21%) | 1.06 | 1.09 | 1.57K |
| 2025-11-10 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.04 | 1.07 | 32.36K |
| 2025-11-07 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.05 | 1.09 | 21.73K |
| 2025-11-06 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.03 | 1.10 | 137.21K |
| 2025-11-05 | 1.11 | 1.09 | ↓$0.03 (-2.25%) | 1.06 | 1.11 | 83.30K |
| 2025-11-04 | 1.07 | 1.11 | ↑$0.04 (4.19%) | 1.07 | 1.15 | 220.19K |
| 2025-11-03 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.04 | 1.09 | 18.06K |
| 2025-10-31 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.10 | 1.14 | 15.42K |
| 2025-10-30 | 1.09 | 1.14 | ↑$0.05 (4.59%) | 1.09 | 1.15 | 172.21K |
| 2025-10-29 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.08 | 52.39K |
Create an account or log in to view more rows.
$SGRP go green today and we gap up tomrrow
$SGRP keep inchin
$SGRP almost time for the running
$SGRP we need to get moving
$SGRP so tired of this pos let's fly already
$SGRP green is good
$SGRP great sale!!!! Buy buy buy
$SGRP let’s go!! Squeeze time
$SGRP when this finally break out we could see huge upside
$SGRP what happened