SPAR Group Inc. (SGRP)
NASDAQ: SGRP
· Real-Time Price · USD
1.12
0.01 (0.45%)
At close: Aug 19, 2025, 3:52 PM
1.15
2.68%
After-hours: Aug 19, 2025, 06:58 PM EDT
SGRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 33,388 |
| Aug 15, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 6,400 |
| Aug 14, 2025 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 0.00% | 13,253 |
| Aug 13, 2025 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | 0.00% | 47,517 |
| Aug 12, 2025 | 1.13 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 35,734 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 39,038 |
| Aug 8, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.00% | 38,749 |
| Aug 7, 2025 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 92,203 |
| Aug 6, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 17,275 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | 0.87% | 40,447 |
| Aug 4, 2025 | 1.06 | 1.18 | 1.06 | 1.15 | 1.15 | 4.55% | 89,122 |
| Aug 1, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.00% | 18,332 |
| Jul 31, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 0.00% | 104,588 |
| Jul 30, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 29,600 |
| Jul 29, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 11,200 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 43,700 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 158,459 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.10 | 1.14 | 1.14 | -2.56% | 34,646 |
| Jul 23, 2025 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 56,200 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 71,712 |