SPAR Group, Inc. - Common Stock (SGRP)

Last Price0.5948

Change+0.0040 (0.68%)

NASDAQ · Last Trade: Apr 23rd, 10:46 PM EDT

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

Date Range:

2026-01-24 - 2026-04-24

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	0.59	0.65	0.58	0.59	49,223	0.59
4/22/2026	0.61	0.68	0.56	0.59	16,674	0.59
4/21/2026	0.61	0.64	0.59	0.60	37,541	0.60
4/20/2026	0.62	0.69	0.60	0.60	40,349	0.60
4/17/2026	0.60	0.64	0.60	0.61	77,800	0.61
4/16/2026	0.66	0.66	0.59	0.61	50,305	0.61
4/15/2026	0.59	0.63	0.56	0.60	75,524	0.60
4/14/2026	0.51	0.60	0.51	0.59	224,729	0.59
4/13/2026	0.50	0.54	0.50	0.52	19,957	0.52
4/10/2026	0.56	0.57	0.53	0.53	24,766	0.53
4/09/2026	0.57	0.58	0.56	0.56	11,425	0.56
4/08/2026	0.58	0.60	0.57	0.57	38,203	0.57
4/07/2026	0.58	0.61	0.57	0.57	57,871	0.57
4/06/2026	0.55	0.60	0.55	0.58	78,281	0.58
4/02/2026	0.58	0.58	0.53	0.53	47,483	0.53
4/01/2026	0.65	0.65	0.58	0.59	40,592	0.59
3/31/2026	0.66	0.68	0.62	0.63	29,581	0.63
3/30/2026	0.68	0.70	0.67	0.68	48,463	0.68
3/27/2026	0.71	0.71	0.70	0.70	7,009	0.70
3/26/2026	0.73	0.75	0.71	0.72	35,222	0.72
3/25/2026	0.75	0.75	0.73	0.73	35,931	0.73
3/24/2026	0.73	0.77	0.73	0.75	98,078	0.75
3/23/2026	0.74	0.77	0.73	0.74	28,631	0.74
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