SPAR Group, Inc. - Common Stock (SGRP)

Last Price0.8900

Change+0.0990 (12.52%)

NASDAQ · Last Trade: Jan 2nd, 6:27 PM EST

Historical Prices For SPAR Group, Inc. - Common Stock (SGRP)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	0.81	0.90	0.81	0.89	201,768	0.89
12/31/2025	0.80	0.87	0.77	0.79	257,068	0.79
12/30/2025	0.78	0.81	0.78	0.79	72,786	0.79
12/29/2025	0.77	0.80	0.77	0.78	79,916	0.78
12/26/2025	0.78	0.78	0.77	0.77	20,807	0.77
12/24/2025	0.76	0.78	0.76	0.77	152,099	0.77
12/23/2025	0.77	0.78	0.76	0.77	82,794	0.77
12/22/2025	0.78	0.78	0.77	0.77	99,634	0.77
12/19/2025	0.79	0.80	0.78	0.78	140,322	0.78
12/18/2025	0.81	0.81	0.77	0.79	89,743	0.79
12/17/2025	0.82	0.83	0.82	0.82	26,960	0.82
12/16/2025	0.84	0.84	0.82	0.83	71,234	0.83
12/15/2025	0.85	0.85	0.84	0.84	85,634	0.84
12/12/2025	0.86	0.87	0.85	0.85	93,889	0.85
12/11/2025	0.84	0.87	0.84	0.86	79,417	0.86
12/10/2025	0.85	0.88	0.85	0.85	99,561	0.85
12/09/2025	0.88	0.88	0.85	0.86	56,164	0.86
12/08/2025	0.88	0.88	0.86	0.86	97,438	0.86
12/05/2025	0.90	0.90	0.87	0.88	41,434	0.88
12/04/2025	0.86	0.90	0.86	0.88	114,791	0.88
12/03/2025	0.86	0.89	0.85	0.89	81,877	0.89
12/02/2025	0.88	0.89	0.86	0.86	34,739	0.86
12/01/2025	0.88	0.92	0.88	0.88	63,894	0.88
11/28/2025	0.88	0.92	0.87	0.89	61,529	0.89
11/26/2025	0.90	0.90	0.87	0.88	71,413	0.88
11/25/2025	0.89	0.98	0.88	0.92	72,355	0.92
11/24/2025	0.89	0.94	0.87	0.91	95,192	0.91
11/21/2025	0.92	1.00	0.88	0.90	115,896	0.90
11/20/2025	0.98	1.00	0.93	0.93	111,075	0.93
11/19/2025	1.01	1.01	0.97	1.00	38,726	1.00
11/18/2025	0.98	1.00	0.95	1.00	34,165	1.00
11/17/2025	0.97	1.02	0.94	0.99	53,380	0.99
11/14/2025	1.03	1.03	0.93	0.95	139,988	0.95
11/13/2025	1.08	1.08	1.04	1.04	30,668	1.04
11/12/2025	1.08	1.08	1.05	1.06	13,831	1.06
11/11/2025	1.09	1.09	1.05	1.05	1,565	1.05
11/10/2025	1.07	1.07	1.04	1.05	32,360	1.05
11/07/2025	1.07	1.09	1.05	1.06	21,734	1.06
11/06/2025	1.06	1.10	1.03	1.07	137,205	1.07
11/05/2025	1.11	1.11	1.06	1.08	83,298	1.08
11/04/2025	1.07	1.15	1.07	1.11	218,044	1.11
11/03/2025	1.04	1.09	1.04	1.08	18,059	1.08
10/31/2025	1.13	1.14	1.10	1.11	15,420	1.11
10/30/2025	1.09	1.15	1.09	1.14	172,206	1.14
10/29/2025	1.03	1.08	1.03	1.05	52,392	1.05
10/28/2025	1.08	1.08	1.04	1.05	22,369	1.05
10/27/2025	1.05	1.08	1.05	1.06	7,760	1.06
10/24/2025	1.06	1.08	1.06	1.07	9,580	1.07
10/23/2025	1.05	1.06	1.05	1.06	43,014	1.06
10/22/2025	1.06	1.08	1.04	1.06	42,903	1.06
10/21/2025	1.04	1.08	1.04	1.07	26,998	1.07
10/20/2025	1.04	1.07	1.04	1.07	14,650	1.07
10/17/2025	1.04	1.05	1.04	1.04	18,127	1.04
10/16/2025	1.06	1.06	1.03	1.05	13,735	1.05
10/15/2025	1.04	1.07	1.02	1.06	26,587	1.06
10/14/2025	1.04	1.06	1.02	1.05	12,374	1.05
10/13/2025	1.06	1.09	1.02	1.04	76,449	1.04
10/10/2025	1.06	1.08	1.04	1.07	16,514	1.07
10/09/2025	1.05	1.06	1.04	1.05	2,679	1.05
10/08/2025	1.08	1.09	1.05	1.05	5,510	1.05
10/07/2025	1.04	1.08	1.01	1.05	63,469	1.05
10/06/2025	1.07	1.09	1.02	1.03	120,048	1.03
10/03/2025	1.02	1.03	1.02	1.02	12,476	1.02