SPAR Group Inc. (SGRP)
1.21
-0.06 (-4.72%)
At close: Apr 04, 2025, 3:59 PM
1.27
4.96%
After-hours: Apr 04, 2025, 04:29 PM EDT
SPAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | -0.02 | -1.55% | 48,042 |
| Apr 2, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | -0.01 | -0.77% | 31,700 |
| Apr 1, 2025 | 1.33 | 1.37 | 1.30 | 1.30 | -0.02 | -1.52% | 40,001 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | -0.07 | -5.04% | 57,944 |
| Mar 28, 2025 | 1.39 | 1.60 | 1.38 | 1.39 | 0.01 | 0.72% | 98,900 |
| Mar 27, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | -0.01 | -0.72% | 27,607 |
| Mar 26, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 0.00 | 0.00% | 31,000 |
| Mar 25, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 0.02 | 1.46% | 50,136 |
| Mar 24, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 0.00 | 0.00% | 37,700 |
| Mar 21, 2025 | 1.39 | 1.42 | 1.36 | 1.37 | 0.01 | 0.74% | 51,525 |
| Mar 20, 2025 | 1.30 | 1.54 | 1.30 | 1.36 | 0.06 | 4.62% | 538,843 |
| Mar 19, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | -0.02 | -1.52% | 39,232 |
| Mar 18, 2025 | 1.30 | 1.32 | 1.23 | 1.32 | 0.02 | 1.54% | 87,233 |
| Mar 17, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | -0.02 | -1.52% | 31,100 |
| Mar 14, 2025 | 1.34 | 1.34 | 1.27 | 1.32 | 0.01 | 0.76% | 61,700 |
| Mar 13, 2025 | 1.36 | 1.37 | 1.29 | 1.31 | -0.05 | -3.68% | 105,800 |
| Mar 12, 2025 | 1.51 | 1.57 | 1.32 | 1.36 | 0.00 | 0.00% | 41,911 |
| Mar 11, 2025 | 1.35 | 1.39 | 1.32 | 1.36 | -0.01 | -0.73% | 80,535 |
| Mar 10, 2025 | 1.43 | 1.43 | 1.35 | 1.37 | -0.07 | -4.86% | 66,820 |
| Mar 7, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | -0.04 | -2.70% | 46,900 |
| Mar 6, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 0.00 | 0.00% | 77,461 |
| Mar 5, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | -0.01 | -0.67% | 30,888 |
| Mar 4, 2025 | 1.50 | 1.52 | 1.45 | 1.49 | -0.02 | -1.32% | 61,839 |
| Mar 3, 2025 | 1.53 | 1.57 | 1.51 | 1.51 | -0.06 | -3.82% | 52,100 |
| Feb 28, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | -0.01 | -0.63% | 82,600 |
| Feb 27, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | -0.01 | -0.63% | 49,215 |
| Feb 26, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | -0.01 | -0.63% | 45,800 |
| Feb 25, 2025 | 1.70 | 1.71 | 1.56 | 1.60 | -0.11 | -6.43% | 167,900 |
| Feb 24, 2025 | 1.81 | 1.84 | 1.70 | 1.71 | -0.11 | -6.04% | 116,516 |
| Feb 21, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | -0.04 | -2.15% | 62,800 |
| Feb 20, 2025 | 1.87 | 1.92 | 1.85 | 1.86 | 0.00 | 0.00% | 9,741 |
| Feb 19, 2025 | 1.93 | 1.93 | 1.83 | 1.86 | -0.07 | -3.63% | 38,150 |
| Feb 18, 2025 | 1.97 | 1.98 | 1.93 | 1.93 | -0.02 | -1.03% | 98,305 |
| Feb 14, 2025 | 1.96 | 1.98 | 1.93 | 1.95 | -0.03 | -1.52% | 85,160 |
| Feb 13, 2025 | 2.00 | 2.01 | 1.96 | 1.98 | -0.02 | -1.00% | 121,349 |
| Feb 12, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 0.01 | 0.50% | 116,110 |
| Feb 11, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 0.00 | 0.00% | 35,046 |
| Feb 10, 2025 | 2.03 | 2.03 | 1.96 | 1.99 | 0.01 | 0.51% | 57,800 |
| Feb 7, 2025 | 2.03 | 2.03 | 1.92 | 1.98 | -0.06 | -2.94% | 105,518 |
| Feb 6, 2025 | 2.04 | 2.06 | 2.00 | 2.04 | 0.01 | 0.49% | 30,700 |
| Feb 5, 2025 | 2.02 | 2.04 | 1.99 | 2.03 | 0.04 | 2.01% | 45,004 |
| Feb 4, 2025 | 2.01 | 2.05 | 1.98 | 1.99 | 0.00 | 0.00% | 56,433 |
| Feb 3, 2025 | 1.98 | 2.01 | 1.98 | 1.99 | -0.02 | -1.00% | 53,811 |
| Jan 31, 2025 | 1.95 | 2.03 | 1.95 | 2.01 | 0.03 | 1.52% | 31,026 |
| Jan 30, 2025 | 2.01 | 2.05 | 1.97 | 1.98 | -0.04 | -1.98% | 23,455 |
| Jan 29, 2025 | 2.01 | 2.02 | 1.98 | 2.02 | 0.06 | 3.06% | 25,600 |
| Jan 28, 2025 | 1.93 | 2.10 | 1.92 | 1.96 | 0.01 | 0.51% | 100,088 |
| Jan 27, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | -0.02 | -1.02% | 32,100 |
| Jan 24, 2025 | 1.96 | 1.98 | 1.93 | 1.97 | 0.02 | 1.03% | 60,400 |
| Jan 23, 2025 | 1.96 | 1.98 | 1.90 | 1.95 | 0.01 | 0.52% | 57,600 |