SPAR Group Inc (SGRP) Historical Stock Data

0.91 ↓0.02 (-2.14%)

As of December 8, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, SGRP is up 0.39% a day on average. There have been 16 days where SPAR Group Inc closed green and 14 days where SGRP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	0.86	0.93	↑$0.07 (8.22%)	0.86	0.95	23.66K
2023-12-07	0.91	0.92	↑$0.01 (1.10%)	0.85	0.93	16.21K
2023-12-06	0.97	0.92	↓$0.05 (-5.34%)	0.90	0.97	9.08K
2023-12-05	0.92	0.90	↓$0.02 (-2.30%)	0.90	0.94	10.35K
2023-12-04	0.93	0.91	↓$0.02 (-1.92%)	0.90	0.98	5.75K
2023-12-01	0.89	0.93	↑$0.05 (5.14%)	0.89	0.94	3.42K
2023-11-30	0.96	0.91	↓$0.05 (-5.10%)	0.85	0.96	36.89K
2023-11-29	0.96	0.92	↓$0.04 (-4.39%)	0.92	0.96	3.39K
2023-11-28	0.92	0.91	↓$0.01 (-0.93%)	0.91	0.94	32.33K
2023-11-27	0.95	0.92	↓$0.03 (-3.11%)	0.92	0.95	5.91K
2023-11-24	0.95	0.95	↑$0.00 (0.01%)	0.90	0.95	1.98K
2023-11-22	0.92	0.95	↑$0.03 (3.26%)	0.92	0.95	6.31K
2023-11-21	0.92	0.92	↑$0.00 (0.00%)	0.89	0.92	484
2023-11-20	0.96	0.95	↓$0.01 (-1.40%)	0.94	0.96	13.06K
2023-11-17	0.96	0.98	↑$0.01 (1.55%)	0.96	0.98	0.97K
2023-11-16	0.97	0.97	↑$0.00 (0.02%)	0.96	0.97	3.56K
2023-11-15	0.99	0.99	↑$0.00 (0.00%)	0.97	0.99	3.74K
2023-11-14	1.03	1.01	↓$0.02 (-1.93%)	0.98	1.03	8.01K
2023-11-13	0.94	0.98	↑$0.04 (4.24%)	0.92	0.99	2.52K
2023-11-10	1.03	0.96	↓$0.07 (-6.79%)	0.93	1.03	7.64K
2023-11-09	0.85	0.97	↑$0.12 (13.87%)	0.85	1.01	31.43K
2023-11-08	0.93	0.99	↑$0.05 (5.91%)	0.93	1.00	4.17K
2023-11-07	0.94	0.93	↓$0.01 (-0.95%)	0.93	0.94	0.96K
2023-11-06	1.01	0.95	↓$0.05 (-5.46%)	0.95	1.02	6.56K
2023-11-03	0.99	0.99	↓$0.00 (-0.46%)	0.97	1.04	22.40K
2023-11-02	0.98	0.99	↑$0.01 (1.52%)	0.93	1.00	10.13K
2023-11-01	0.94	0.99	↑$0.05 (5.27%)	0.93	0.99	2.73K
2023-10-31	0.98	0.99	↑$0.01 (1.01%)	0.93	0.99	5.25K
2023-10-30	0.94	0.94	↓$0.00 (-0.05%)	0.89	1.00	4.95K
2023-10-27	0.94	0.95	↑$0.01 (0.72%)	0.94	1.00	631