SPAR Group Inc (SGRP) Historical Stock Data

1.34 ↑0.03 (2.29%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, SGRP is up 1.33% a day on average. There have been 24 days where SPAR Group Inc closed green and 6 days where SGRP closed red.

DateOpenCloseChangeLowHighVolume
2022-08-171.281.34↑$0.06 (4.69%)1.261.343.43K
2022-08-161.371.31↓$0.06 (-4.38%)1.311.3751.22K
2022-08-151.211.37↑$0.16 (13.21%)1.211.3750.80K
2022-08-121.221.25↑$0.03 (2.05%)1.211.255.76K
2022-08-111.181.22↑$0.04 (3.39%)1.181.2523.38K
2022-08-101.161.20↑$0.04 (3.39%)1.161.2522.56K
2022-08-091.171.17↑$0.00 (0.00%)1.171.2012.09K
2022-08-081.151.18↑$0.03 (2.25%)1.151.1918.05K
2022-08-051.161.17↑$0.01 (0.85%)1.161.199.54K
2022-08-041.151.18↑$0.03 (2.61%)1.151.189.52K
2022-08-031.151.16↑$0.01 (0.87%)1.141.16597
2022-08-021.141.15↑$0.01 (0.88%)1.141.15165
2022-08-011.141.15↑$0.01 (0.88%)1.141.151.79K
2022-07-291.141.17↑$0.03 (2.62%)1.141.1811.38K
2022-07-281.181.17↓$0.01 (-0.85%)1.141.183.15K
2022-07-271.171.15↓$0.02 (-1.41%)1.141.182.11K
2022-07-261.151.15↑$0.00 (0.00%)1.151.1869.91K
2022-07-251.201.15↓$0.05 (-4.16%)1.151.20619
2022-07-221.201.20↑$0.00 (0.00%)1.141.201.84K
2022-07-211.251.16↓$0.09 (-7.50%)1.161.2532.54K
2022-07-201.141.20↑$0.06 (5.26%)1.141.3440.85K
2022-07-191.141.14↑$0.00 (0.00%)1.141.141.63K
2022-07-181.141.16↑$0.02 (1.75%)1.141.188.91K
2022-07-151.181.16↓$0.02 (-1.28%)1.141.181.26K
2022-07-141.151.16↑$0.01 (0.87%)1.151.1712.09K
2022-07-131.101.15↑$0.05 (4.61%)1.101.164.55K
2022-07-121.121.16↑$0.04 (3.57%)1.121.178.40K
2022-07-111.161.19↑$0.03 (2.16%)1.161.198.28K
2022-07-081.141.16↑$0.02 (1.93%)1.141.188.81K
2022-07-071.141.16↑$0.02 (1.75%)1.141.184.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$SGRP buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
mezzymez2

$SGRP recovery hasn’t even started yet.. imo

0 Like Report
chickenEggs

$SGRP come on bulls we can do it
don’t let bears win

0 Like Report
Modok

$SGRP low volume today isn’t necessarily a bad thing

0 Like Report