SPAR Group Inc (SGRP) Historical Stock Data
1.95 ↓0.02 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGRP is down -1.00% a day on average. There have been 14 days where SPAR Group Inc closed green and 16 days where SGRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.91 | 1.97 | 25.95K |
| 2025-01-02 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.91 | 1.98 | 43.40K |
| 2024-12-31 | 1.92 | 1.94 | ↑$0.02 (1.04%) | 1.88 | 1.95 | 71.37K |
| 2024-12-30 | 1.92 | 1.88 | ↓$0.04 (-2.08%) | 1.86 | 1.93 | 93.21K |
| 2024-12-27 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.86 | 1.92 | 19.15K |
| 2024-12-26 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.85 | 1.89 | 9.35K |
| 2024-12-24 | 1.93 | 1.87 | ↓$0.06 (-3.11%) | 1.86 | 1.93 | 72.82K |
| 2024-12-23 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.91 | 1.99 | 59.18K |
| 2024-12-20 | 1.86 | 1.95 | ↑$0.09 (4.84%) | 1.82 | 1.95 | 63.53K |
| 2024-12-19 | 1.90 | 1.85 | ↓$0.04 (-2.37%) | 1.85 | 1.91 | 66.96K |
| 2024-12-18 | 1.91 | 1.88 | ↓$0.03 (-1.57%) | 1.88 | 1.91 | 52.98K |
| 2024-12-17 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.88 | 1.91 | 54.31K |
| 2024-12-16 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.89 | 1.99 | 82.41K |
| 2024-12-13 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.91 | 2.01 | 59.79K |
| 2024-12-12 | 2.02 | 2.01 | ↓$0.01 (-0.50%) | 1.93 | 2.05 | 487.91K |
| 2024-12-11 | 1.82 | 1.86 | ↑$0.04 (2.20%) | 1.82 | 1.91 | 1.16M |
| 2024-12-10 | 1.79 | 1.77 | ↓$0.02 (-1.12%) | 1.70 | 1.82 | 318.34K |
| 2024-12-09 | 2.11 | 1.77 | ↓$0.34 (-16.11%) | 1.76 | 2.13 | 362.29K |
| 2024-12-06 | 2.25 | 2.17 | ↓$0.08 (-3.56%) | 2.14 | 2.25 | 71.80K |
| 2024-12-05 | 2.20 | 2.21 | ↑$0.01 (0.45%) | 2.18 | 2.23 | 20.30K |
| 2024-12-04 | 2.28 | 2.20 | ↓$0.08 (-3.51%) | 2.20 | 2.28 | 38.48K |
| 2024-12-03 | 2.24 | 2.26 | ↑$0.02 (0.89%) | 2.24 | 2.27 | 27.75K |
| 2024-12-02 | 2.24 | 2.24 | ↑$0.00 (0.00%) | 2.19 | 2.25 | 44.74K |
| 2024-11-29 | 2.23 | 2.23 | ↑$0.00 (0.00%) | 2.23 | 2.28 | 9.16K |
| 2024-11-27 | 2.26 | 2.23 | ↓$0.03 (-1.33%) | 2.23 | 2.26 | 21.93K |
| 2024-11-26 | 2.29 | 2.26 | ↓$0.03 (-1.31%) | 2.23 | 2.29 | 26.24K |
| 2024-11-25 | 2.18 | 2.24 | ↑$0.06 (2.75%) | 2.18 | 2.27 | 47.61K |
| 2024-11-22 | 2.25 | 2.21 | ↓$0.04 (-1.78%) | 2.20 | 2.25 | 38.58K |
| 2024-11-21 | 2.21 | 2.25 | ↑$0.04 (1.81%) | 2.18 | 2.30 | 54.77K |
| 2024-11-20 | 2.18 | 2.22 | ↑$0.04 (1.83%) | 2.10 | 2.25 | 230.07K |
Create an account or log in to view more rows.
$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!
$SGRP PT?
$SGRP I’ll be buying more if this dips!
$SGRP I blocked some bears and I liked it!
$SGRP It's coming
load 'em up.