SPAR Group, Inc. - Common Stock (SGRP)

Last Price0.7561

Change+0.0002 (0.03%)

NASDAQ · Last Trade: Mar 23rd, 3:01 PM EDT

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

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	0.77	0.80	0.75	0.76	79,194	0.76
3/19/2026	0.79	0.79	0.75	0.75	31,810	0.75
3/18/2026	0.74	0.80	0.74	0.76	17,204	0.76
3/17/2026	0.73	0.79	0.72	0.74	67,181	0.74
3/16/2026	0.74	0.77	0.73	0.73	57,194	0.73
3/13/2026	0.78	0.80	0.75	0.77	82,518	0.77
3/12/2026	0.73	0.80	0.73	0.75	56,665	0.75
3/11/2026	0.74	0.80	0.74	0.77	48,902	0.77
3/10/2026	0.74	0.80	0.74	0.77	63,273	0.77
3/09/2026	0.79	0.79	0.75	0.76	90,236	0.76
3/06/2026	0.76	0.79	0.74	0.76	37,577	0.76
3/05/2026	0.77	0.78	0.75	0.77	41,355	0.77
3/04/2026	0.78	0.79	0.77	0.77	33,325	0.77
3/03/2026	0.79	0.80	0.76	0.76	6,839	0.76
3/02/2026	0.78	0.81	0.78	0.78	44,706	0.78
2/27/2026	0.78	0.78	0.78	0.78	531	0.78
2/26/2026	0.85	0.85	0.79	0.80	14,868	0.80
2/25/2026	0.80	0.81	0.80	0.80	25,730	0.80
2/24/2026	0.81	0.81	0.78	0.78	23,937	0.78
2/23/2026	0.83	0.83	0.78	0.78	24,747	0.78
2/20/2026	0.78	0.81	0.78	0.78	38,928	0.78
2/19/2026	0.78	0.82	0.78	0.78	9,870	0.78
2/18/2026	0.80	0.81	0.78	0.78	1,897	0.78
2/17/2026	0.79	0.81	0.76	0.77	5,931	0.77
2/13/2026	0.77	0.79	0.73	0.76	121,827	0.76
2/12/2026	0.76	0.77	0.76	0.77	10,633	0.77
2/11/2026	0.79	0.79	0.78	0.78	19,641	0.78
2/10/2026	0.79	0.80	0.79	0.79	50,657	0.79
2/09/2026	0.80	0.80	0.79	0.79	5,335	0.79
2/06/2026	0.79	0.80	0.79	0.79	29,237	0.79
2/05/2026	0.80	0.80	0.78	0.79	13,729	0.79
2/04/2026	0.80	0.80	0.79	0.80	24,907	0.80
2/03/2026	0.79	0.80	0.79	0.80	17,018	0.80
2/02/2026	0.80	0.80	0.79	0.80	10,747	0.80
1/30/2026	0.79	0.80	0.79	0.79	3,861	0.79
1/29/2026	0.80	0.80	0.79	0.80	3,003	0.80
1/28/2026	0.81	0.81	0.79	0.80	109,602	0.80
1/27/2026	0.82	0.84	0.82	0.82	26,544	0.82
1/26/2026	0.84	0.85	0.81	0.81	1,072	0.81
1/23/2026	0.85	0.85	0.82	0.82	2,120	0.82
1/22/2026	0.83	0.83	0.81	0.81	4,488	0.81
1/21/2026	0.83	0.83	0.81	0.82	28,030	0.82
1/20/2026	0.83	0.83	0.82	0.82	4,269	0.82
1/16/2026	0.82	0.84	0.82	0.83	14,430	0.83
1/15/2026	0.84	0.85	0.83	0.84	31,074	0.84
1/14/2026	0.89	0.89	0.85	0.85	14,155	0.85
1/13/2026	0.86	0.89	0.86	0.88	5,701	0.88
1/12/2026	0.88	0.89	0.86	0.86	21,735	0.86
1/09/2026	0.87	0.90	0.86	0.89	5,607	0.89
1/08/2026	0.88	0.90	0.88	0.89	8,296	0.89
1/07/2026	0.90	0.92	0.90	0.90	10,166	0.90
1/06/2026	0.91	0.92	0.89	0.91	37,910	0.91
1/05/2026	0.90	0.91	0.89	0.90	36,332	0.90
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