SPAR Group Inc. (SGRP)
NASDAQ: SGRP
· Real-Time Price · USD
1.12
-0.01 (-0.88%)
At close: Sep 12, 2025, 3:59 PM
1.13
0.89%
After-hours: Sep 12, 2025, 04:20 PM EDT
SGRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 24,452 |
| Sep 11, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 85,400 |
| Sep 10, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 37,418 |
| Sep 9, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 25,872 |
| Sep 8, 2025 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 8,400 |
| Sep 5, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 58,230 |
| Sep 4, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 43,500 |
| Sep 3, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 114,300 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 85,800 |
| Aug 29, 2025 | 1.20 | 1.22 | 1.12 | 1.19 | 1.19 | 0.85% | 196,100 |
| Aug 28, 2025 | 1.29 | 1.34 | 1.16 | 1.18 | 1.18 | -9.92% | 682,712 |
| Aug 27, 2025 | 1.40 | 1.41 | 1.30 | 1.31 | 1.31 | 1.55% | 541,000 |
| Aug 26, 2025 | 1.23 | 1.31 | 1.12 | 1.29 | 1.29 | 14.16% | 3,849,210 |
| Aug 25, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 32,000 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 0.00% | 12,227 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 25,300 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 30,900 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 4,227 |
| Aug 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 33,400 |
| Aug 15, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 6,400 |