Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

SPAR Group, Inc. - Common Stock (SGRP)

0.8235
-0.0039 (-0.47%)
NASDAQ · Last Trade: Dec 17th, 12:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/16/20250.840.840.820.8371,2340.83
12/15/20250.850.850.840.8485,6340.84
12/12/20250.860.870.850.8593,8890.85
12/11/20250.840.870.840.8679,4170.86
12/10/20250.850.880.850.8599,5610.85
12/09/20250.880.880.850.8656,1640.86
12/08/20250.880.880.860.8697,4380.86
12/05/20250.900.900.870.8841,4340.88
12/04/20250.860.900.860.88114,7910.88
12/03/20250.860.890.850.8981,8770.89
12/02/20250.880.890.860.8634,7390.86
12/01/20250.880.920.880.8863,8940.88
11/28/20250.880.920.870.8961,5290.89
11/26/20250.900.900.870.8871,4130.88
11/25/20250.890.980.880.9272,3550.92
11/24/20250.890.940.870.9195,1920.91
11/21/20250.921.000.880.90115,8960.90
11/20/20250.981.000.930.93111,0750.93
11/19/20251.011.010.971.0038,7261.00
11/18/20250.981.000.951.0034,1651.00
11/17/20250.971.020.940.9953,3800.99
11/14/20251.031.030.930.95139,9880.95
11/13/20251.081.081.041.0430,6681.04
11/12/20251.081.081.051.0613,8311.06
11/11/20251.091.091.051.051,5651.05
11/10/20251.071.071.041.0532,3601.05
11/07/20251.071.091.051.0621,7341.06
11/06/20251.061.101.031.07137,2051.07
11/05/20251.111.111.061.0883,2981.08
11/04/20251.071.151.071.11218,0441.11
11/03/20251.041.091.041.0818,0591.08
10/31/20251.131.141.101.1115,4201.11
10/30/20251.091.151.091.14172,2061.14
10/29/20251.031.081.031.0552,3921.05
10/28/20251.081.081.041.0522,3691.05
10/27/20251.051.081.051.067,7601.06
10/24/20251.061.081.061.079,5801.07
10/23/20251.051.061.051.0643,0141.06
10/22/20251.061.081.041.0642,9031.06
10/21/20251.041.081.041.0726,9981.07
10/20/20251.041.071.041.0714,6501.07
10/17/20251.041.051.041.0418,1271.04
10/16/20251.061.061.031.0513,7351.05
10/15/20251.041.071.021.0626,5871.06
10/14/20251.041.061.021.0512,3741.05
10/13/20251.061.091.021.0476,4491.04
10/10/20251.061.081.041.0716,5141.07
10/09/20251.051.061.041.052,6791.05
10/08/20251.081.091.051.055,5101.05
10/07/20251.041.081.011.0563,4691.05
10/06/20251.071.091.021.03120,0481.03
10/03/20251.021.031.021.0212,4761.02
10/02/20251.021.040.991.0224,5751.02
10/01/20251.041.051.011.0359,3321.03
9/30/20251.031.051.001.0367,1381.03
9/29/20251.091.091.041.0527,7801.05
9/26/20250.991.100.991.0871,8051.08
9/25/20251.131.131.061.0946,5721.09
9/24/20251.111.131.101.1147,0441.11
9/23/20251.151.151.121.137,7001.13
9/22/20251.121.131.111.1316,8081.13
9/19/20251.161.171.121.1355,3321.13
9/18/20251.131.171.121.1792,8601.17
9/17/20251.111.171.111.1287,6881.12