SPAR Group Inc (SGRP) Historical Stock Data

2.26 ↑0.02 (0.89%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SGRP is down -0.47% a day on average. There have been 16 days where SPAR Group Inc closed green and 14 days where SGRP closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-19	2.15	2.16	↑$0.01 (0.47%)	2.11	2.18	152.32K
2024-11-18	2.26	2.13	↓$0.13 (-5.75%)	2.09	2.26	203.08K
2024-11-15	2.41	2.25	↓$0.16 (-6.64%)	2.24	2.41	211.95K
2024-11-14	2.40	2.32	↓$0.09 (-3.54%)	2.19	2.41	204.14K
2024-11-13	2.43	2.42	↓$0.01 (-0.41%)	2.40	2.43	39.93K
2024-11-12	2.40	2.43	↑$0.03 (1.25%)	2.40	2.43	87.15K
2024-11-11	2.42	2.40	↓$0.02 (-0.83%)	2.38	2.46	210.26K
2024-11-08	2.41	2.42	↑$0.01 (0.41%)	2.41	2.44	42.51K
2024-11-07	2.42	2.42	↑$0.00 (0.00%)	2.42	2.43	41.76K
2024-11-06	2.41	2.43	↑$0.02 (0.83%)	2.41	2.48	54.40K
2024-11-05	2.42	2.42	↑$0.00 (0.00%)	2.41	2.43	18.84K
2024-11-04	2.41	2.41	↑$0.00 (0.00%)	2.40	2.42	74.53K
2024-11-01	2.42	2.40	↓$0.02 (-0.83%)	2.40	2.44	194.98K
2024-10-31	2.42	2.41	↓$0.01 (-0.27%)	2.41	2.42	66.19K
2024-10-30	2.42	2.41	↓$0.01 (-0.41%)	2.41	2.43	73.12K
2024-10-29	2.44	2.43	↓$0.01 (-0.41%)	2.43	2.45	50K
2024-10-28	2.48	2.44	↓$0.04 (-1.61%)	2.44	2.48	122.94K
2024-10-25	2.42	2.46	↑$0.04 (1.65%)	2.41	2.47	269.45K
2024-10-24	2.41	2.41	↑$0.00 (0.00%)	2.41	2.43	39.34K
2024-10-23	2.43	2.41	↓$0.02 (-0.82%)	2.41	2.43	18.40K
2024-10-22	2.41	2.41	↑$0.00 (0.00%)	2.40	2.42	106.13K