SPAR Group, Inc. - Common Stock (SGRP)
1.1000
-0.0300 (-2.65%)
NASDAQ · Last Trade: Jul 30th, 6:59 PM EDT
Historical Prices For SPAR Group, Inc. - Common Stock (SGRP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/29/2025 | 1.15 | 1.16 | 1.12 | 1.13 | 11,196 | 1.13 |
| 7/28/2025 | 1.15 | 1.17 | 1.14 | 1.14 | 42,876 | 1.14 |
| 7/25/2025 | 1.18 | 1.18 | 1.12 | 1.15 | 158,385 | 1.15 |
| 7/24/2025 | 1.17 | 1.18 | 1.10 | 1.14 | 34,642 | 1.14 |
| 7/23/2025 | 1.18 | 1.19 | 1.13 | 1.17 | 56,185 | 1.17 |
| 7/22/2025 | 1.23 | 1.23 | 1.15 | 1.15 | 71,712 | 1.15 |
| 7/21/2025 | 1.18 | 1.25 | 1.18 | 1.21 | 372,614 | 1.21 |
| 7/18/2025 | 1.18 | 1.23 | 1.10 | 1.19 | 144,055 | 1.19 |
| 7/17/2025 | 0.99 | 1.14 | 0.99 | 1.11 | 362,423 | 1.11 |
| 7/16/2025 | 0.95 | 0.97 | 0.93 | 0.94 | 62,015 | 0.94 |
| 7/15/2025 | 0.93 | 0.96 | 0.93 | 0.95 | 151,407 | 0.95 |
| 7/14/2025 | 0.92 | 0.99 | 0.92 | 0.94 | 23,695 | 0.94 |
| 7/11/2025 | 0.94 | 0.95 | 0.92 | 0.94 | 218,909 | 0.94 |
| 7/10/2025 | 0.93 | 0.95 | 0.93 | 0.95 | 7,086 | 0.95 |
| 7/09/2025 | 0.94 | 0.95 | 0.93 | 0.95 | 100,075 | 0.95 |
| 7/08/2025 | 0.91 | 0.95 | 0.91 | 0.93 | 20,215 | 0.93 |
| 7/07/2025 | 0.94 | 0.95 | 0.91 | 0.91 | 63,771 | 0.91 |
| 7/03/2025 | 0.96 | 0.96 | 0.91 | 0.94 | 42,065 | 0.94 |
| 7/02/2025 | 0.99 | 1.01 | 0.96 | 0.98 | 32,985 | 0.98 |
| 7/01/2025 | 0.97 | 1.00 | 0.97 | 0.98 | 38,183 | 0.98 |
| 6/30/2025 | 1.00 | 1.01 | 0.95 | 0.96 | 83,456 | 0.96 |
| 6/27/2025 | 1.05 | 1.05 | 0.97 | 0.99 | 100,940 | 0.99 |
| 6/26/2025 | 1.06 | 1.06 | 1.02 | 1.03 | 18,324 | 1.03 |
| 6/25/2025 | 1.02 | 1.06 | 1.02 | 1.05 | 12,257 | 1.05 |
| 6/24/2025 | 1.08 | 1.08 | 1.02 | 1.04 | 22,669 | 1.04 |
| 6/23/2025 | 1.04 | 1.07 | 1.04 | 1.04 | 29,124 | 1.04 |
| 6/20/2025 | 1.03 | 1.06 | 1.03 | 1.05 | 5,582 | 1.05 |
| 6/18/2025 | 1.07 | 1.07 | 1.04 | 1.06 | 34,906 | 1.06 |
| 6/17/2025 | 1.04 | 1.08 | 1.04 | 1.08 | 33,601 | 1.08 |
| 6/16/2025 | 1.05 | 1.07 | 1.05 | 1.07 | 7,493 | 1.07 |
| 6/13/2025 | 1.06 | 1.07 | 1.04 | 1.06 | 9,476 | 1.06 |
| 6/12/2025 | 1.03 | 1.08 | 1.03 | 1.08 | 36,357 | 1.08 |
| 6/11/2025 | 1.06 | 1.06 | 1.03 | 1.06 | 74,110 | 1.06 |
| 6/10/2025 | 1.05 | 1.06 | 1.02 | 1.05 | 85,732 | 1.05 |
| 6/09/2025 | 1.03 | 1.08 | 1.03 | 1.07 | 16,672 | 1.07 |
| 6/06/2025 | 1.05 | 1.05 | 1.03 | 1.05 | 21,451 | 1.05 |
| 6/05/2025 | 1.04 | 1.04 | 1.03 | 1.03 | 49,009 | 1.03 |
| 6/04/2025 | 1.02 | 1.04 | 1.02 | 1.03 | 46,906 | 1.03 |
| 6/03/2025 | 1.04 | 1.05 | 1.01 | 1.01 | 62,157 | 1.01 |
| 6/02/2025 | 1.04 | 1.05 | 1.03 | 1.04 | 66,371 | 1.04 |
| 5/30/2025 | 1.02 | 1.04 | 1.02 | 1.03 | 33,432 | 1.03 |
| 5/29/2025 | 1.02 | 1.03 | 1.00 | 1.02 | 136,958 | 1.02 |
| 5/28/2025 | 1.04 | 1.05 | 1.02 | 1.03 | 187,873 | 1.03 |
| 5/27/2025 | 1.06 | 1.09 | 1.00 | 1.04 | 327,561 | 1.04 |
| 5/23/2025 | 1.15 | 1.16 | 1.12 | 1.14 | 17,789 | 1.14 |
| 5/22/2025 | 1.17 | 1.18 | 1.15 | 1.16 | 10,348 | 1.16 |
| 5/21/2025 | 1.10 | 1.19 | 1.10 | 1.17 | 11,048 | 1.17 |
| 5/20/2025 | 1.16 | 1.21 | 1.15 | 1.16 | 37,077 | 1.16 |
| 5/19/2025 | 1.07 | 1.14 | 1.07 | 1.13 | 39,392 | 1.13 |
| 5/16/2025 | 1.05 | 1.13 | 1.05 | 1.12 | 82,407 | 1.12 |
| 5/15/2025 | 1.07 | 1.07 | 1.04 | 1.07 | 35,268 | 1.07 |
| 5/14/2025 | 1.04 | 1.07 | 1.04 | 1.04 | 24,857 | 1.04 |
| 5/13/2025 | 1.04 | 1.06 | 1.04 | 1.06 | 97,622 | 1.06 |
| 5/12/2025 | 1.05 | 1.07 | 1.02 | 1.05 | 38,104 | 1.05 |
| 5/09/2025 | 1.04 | 1.06 | 1.00 | 1.02 | 30,122 | 1.02 |
| 5/08/2025 | 1.01 | 1.08 | 1.01 | 1.05 | 46,620 | 1.05 |
| 5/07/2025 | 1.04 | 1.05 | 1.00 | 1.04 | 67,622 | 1.04 |
| 5/06/2025 | 1.12 | 1.12 | 1.02 | 1.05 | 59,047 | 1.05 |
| 5/05/2025 | 1.09 | 1.15 | 1.05 | 1.05 | 31,837 | 1.05 |
| 5/02/2025 | 1.05 | 1.09 | 1.04 | 1.06 | 82,403 | 1.06 |
| 5/01/2025 | 1.06 | 1.06 | 1.04 | 1.05 | 50,876 | 1.05 |