SPAR Group Inc (SGRP) Historical Stock Data
1.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGRP is down -0.56% a day on average. There have been 13 days where SPAR Group Inc closed green and 17 days where SGRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.11 | 1.15 | 27.20K |
| 2025-04-23 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.11 | 1.20 | 84.51K |
| 2025-04-22 | 1.05 | 1.11 | ↑$0.06 (5.71%) | 1.05 | 1.15 | 32.13K |
| 2025-04-21 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.09 | 34.05K |
| 2025-04-17 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.06 | 1.11 | 24.72K |
| 2025-04-16 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.06 | 1.13 | 35.86K |
| 2025-04-15 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.07 | 1.14 | 35.07K |
| 2025-04-14 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.16 | 41.06K |
| 2025-04-11 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.10 | 1.15 | 50.41K |
| 2025-04-10 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.15 | 1.21 | 25.51K |
| 2025-04-09 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.15 | 1.21 | 42.47K |
| 2025-04-08 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.15 | 1.26 | 70.82K |
| 2025-04-07 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.20 | 33.74K |
| 2025-04-04 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.15 | 1.29 | 79.77K |
| 2025-04-03 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.26 | 1.30 | 48.05K |
| 2025-04-02 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.29 | 1.34 | 31.68K |
| 2025-04-01 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.30 | 1.37 | 40K |
| 2025-03-31 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.31 | 1.39 | 57.94K |
| 2025-03-28 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.60 | 98.89K |
| 2025-03-27 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.38 | 1.40 | 27.61K |
| 2025-03-26 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.38 | 1.40 | 30.98K |
| 2025-03-25 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.36 | 1.41 | 50.14K |
| 2025-03-24 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.37 | 1.40 | 37.65K |
| 2025-03-21 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.36 | 1.42 | 51.51K |
| 2025-03-20 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.30 | 1.54 | 538.84K |
| 2025-03-19 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.29 | 1.34 | 39.23K |
| 2025-03-18 | 1.30 | 1.32 | ↑$0.01 (1.15%) | 1.23 | 1.32 | 87.23K |
| 2025-03-17 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.29 | 1.34 | 31.08K |
| 2025-03-14 | 1.34 | 1.32 | ↓$0.02 (-1.31%) | 1.27 | 1.34 | 61.68K |
| 2025-03-13 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.29 | 1.37 | 105.78K |
Create an account or log in to view more rows.
$SGRP when this finally break out we could see huge upside
$SGRP what happened
$SGRP to the moon!
$SGRP wow you bulls are losers
$SGRP take Friday energy into Monday
$SGRP Who else bought the dip on Friday?
$SGRP the future is so bright .. I gotta wear shades..
$SGRP push baby push!
$SGRP bought more
$SGRP push baby push!