SPAR Group Inc. (SGRP)
1.49
0.00 (0.00%)
At close: Mar 05, 2025, 12:43 PM
SGRP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 1.50 | 1.52 | 1.45 | 1.49 | -0.02 | -1.32% | 61,838 |
| 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 |
| Jan 22, 2025 | 1.85 | 1.97 | 1.85 | 1.94 | 0.10 | 5.43% | 98,739 |
| Jan 21, 2025 | 1.83 | 1.87 | 1.83 | 1.84 | 0.01 | 0.55% | 66,980 |
| Jan 17, 2025 | 1.84 | 1.87 | 1.80 | 1.83 | -0.02 | -1.08% | 116,945 |
| Jan 16, 2025 | 1.88 | 1.89 | 1.82 | 1.85 | 0.02 | 1.09% | 154,517 |
| Jan 15, 2025 | 1.77 | 1.83 | 1.72 | 1.83 | 0.05 | 2.81% | 289,925 |
| Jan 14, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | -0.05 | -2.73% | 52,500 |
| Jan 13, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | -0.06 | -3.17% | 28,613 |
| Jan 10, 2025 | 1.88 | 1.90 | 1.84 | 1.89 | 0.01 | 0.53% | 80,300 |
| Jan 8, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | -0.04 | -2.08% | 34,915 |
| Jan 7, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 0.00 | 0.00% | 35,728 |
| Jan 6, 2025 | 1.95 | 1.97 | 1.91 | 1.92 | -0.03 | -1.54% | 39,800 |
| Jan 3, 2025 | 1.95 | 1.97 | 1.91 | 1.95 | -0.02 | -1.02% | 26,000 |
| Jan 2, 2025 | 1.98 | 1.98 | 1.91 | 1.97 | 0.03 | 1.55% | 43,400 |
| Dec 31, 2024 | 1.92 | 1.95 | 1.88 | 1.94 | 0.06 | 3.19% | 71,400 |
| Dec 30, 2024 | 1.92 | 1.93 | 1.86 | 1.88 | -0.03 | -1.57% | 93,211 |
| Dec 27, 2024 | 1.91 | 1.92 | 1.86 | 1.91 | 0.03 | 1.60% | 19,200 |
| Dec 26, 2024 | 1.85 | 1.89 | 1.85 | 1.88 | 0.01 | 0.53% | 9,400 |
| Dec 24, 2024 | 1.93 | 1.93 | 1.86 | 1.87 | -0.06 | -3.11% | 72,823 |
| Dec 23, 2024 | 1.99 | 1.99 | 1.91 | 1.93 | -0.02 | -1.03% | 59,200 |
| Dec 20, 2024 | 1.86 | 1.95 | 1.82 | 1.95 | 0.10 | 5.41% | 63,531 |
| Dec 19, 2024 | 1.90 | 1.91 | 1.85 | 1.85 | -0.03 | -1.60% | 67,000 |
| Dec 18, 2024 | 1.91 | 1.91 | 1.88 | 1.88 | -0.01 | -0.53% | 53,000 |