SPAR Group Inc. (SGRP)
NASDAQ: SGRP
· Real-Time Price · USD
1.02
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.02
0.49%
After-hours: Oct 03, 2025, 04:04 PM EDT
SGRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.00% | 12,556 |
| Oct 2, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 24,600 |
| Oct 1, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 0.00% | 59,332 |
| Sep 30, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 67,138 |
| Sep 29, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 27,800 |
| Sep 26, 2025 | 0.99 | 1.10 | 0.99 | 1.08 | 1.08 | -0.92% | 71,805 |
| Sep 25, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 46,600 |
| Sep 24, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 47,044 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 0.00% | 7,700 |
| Sep 22, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.00% | 16,809 |
| Sep 19, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 55,332 |
| Sep 18, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 92,900 |
| Sep 17, 2025 | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | 1.82% | 87,700 |
| Sep 16, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 34,523 |
| Sep 15, 2025 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | 0.00% | 76,728 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 24,500 |
| Sep 11, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 85,400 |
| Sep 10, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 37,418 |
| Sep 9, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 25,872 |
| Sep 8, 2025 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 8,400 |
Page 1 of 136