SPAR Group, Inc. - Common Stock (SGRP)

Last Price0.5857

Change-0.0142 (-2.37%)

NASDAQ· Last Trade: Jul 18th, 12:05 PM EDT

Historical Prices For SPAR Group, Inc. - Common Stock (SGRP)

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	0.53	0.62	0.50	0.59	600,602	0.59
7/16/2026	0.80	0.81	0.58	0.60	1,139,282	0.60
7/15/2026	0.86	0.91	0.83	0.83	112,954	0.83
7/14/2026	0.86	0.89	0.86	0.87	2,318	0.87
7/13/2026	0.89	0.90	0.83	0.86	28,152	0.86
7/10/2026	0.89	0.89	0.85	0.87	30,561	0.87
7/09/2026	0.79	0.89	0.79	0.86	113,307	0.86
7/08/2026	0.82	0.82	0.81	0.82	6,158	0.82
7/07/2026	0.86	0.86	0.83	0.83	26,607	0.83
7/06/2026	0.83	0.85	0.83	0.83	26,973	0.83
7/02/2026	0.84	0.85	0.71	0.84	76,383	0.84
7/01/2026	0.79	0.87	0.79	0.84	20,933	0.84
6/30/2026	0.86	0.88	0.80	0.83	36,477	0.83
6/29/2026	0.81	0.84	0.78	0.84	43,386	0.84
6/26/2026	0.84	0.84	0.78	0.82	8,682	0.82
6/25/2026	0.85	0.85	0.78	0.84	29,313	0.84
6/24/2026	0.80	0.82	0.79	0.82	81,017	0.82
6/23/2026	0.78	0.82	0.74	0.80	335,885	0.80
6/22/2026	0.80	0.82	0.79	0.80	117,801	0.80
6/18/2026	0.79	0.84	0.78	0.82	65,966	0.82
6/17/2026	0.80	0.82	0.77	0.80	68,770	0.80
6/16/2026	0.85	0.85	0.80	0.82	82,175	0.82
6/15/2026	0.84	0.89	0.81	0.83	100,050	0.83
6/12/2026	0.82	0.84	0.78	0.83	8,098	0.83
6/11/2026	0.79	0.87	0.76	0.84	152,224	0.84
6/10/2026	0.74	0.78	0.72	0.78	130,476	0.78
6/09/2026	0.76	0.77	0.74	0.75	94,557	0.75
6/08/2026	0.77	0.77	0.73	0.76	128,317	0.76
6/05/2026	0.73	0.74	0.71	0.74	24,824	0.74
6/04/2026	0.74	0.77	0.71	0.74	113,054	0.74
6/03/2026	0.72	0.79	0.70	0.72	385,301	0.72
6/02/2026	0.74	0.74	0.72	0.74	86,137	0.74
6/01/2026	0.73	0.74	0.72	0.74	42,824	0.74
5/29/2026	0.74	0.74	0.71	0.72	49,056	0.72
5/28/2026	0.73	0.74	0.70	0.74	44,539	0.74
5/27/2026	0.72	0.74	0.72	0.74	56,892	0.74
5/26/2026	0.73	0.74	0.71	0.74	152,058	0.74
5/22/2026	0.70	0.73	0.70	0.72	82,496	0.72
5/21/2026	0.69	0.72	0.68	0.70	89,450	0.70
5/20/2026	0.67	0.72	0.65	0.69	93,142	0.69
5/19/2026	0.64	0.67	0.64	0.66	56,674	0.66
5/18/2026	0.66	0.68	0.65	0.65	64,796	0.65
5/15/2026	0.65	0.69	0.65	0.68	100,398	0.68
5/14/2026	0.69	0.70	0.66	0.66	85,967	0.66
5/13/2026	0.68	0.69	0.65	0.67	36,106	0.67
5/12/2026	0.65	0.74	0.65	0.68	118,659	0.68
5/11/2026	0.66	0.68	0.63	0.64	45,131	0.64
5/08/2026	0.68	0.70	0.64	0.67	26,073	0.67
5/07/2026	0.68	0.74	0.68	0.68	58,041	0.68
5/06/2026	0.70	0.77	0.67	0.70	308,346	0.70
5/05/2026	0.66	0.80	0.64	0.73	135,729	0.73
5/04/2026	0.66	0.68	0.65	0.68	25,445	0.68
5/01/2026	0.61	0.65	0.60	0.64	118,102	0.64
4/30/2026	0.66	0.66	0.61	0.62	64,555	0.62
4/29/2026	0.65	0.70	0.61	0.62	39,113	0.62
4/28/2026	0.62	0.63	0.62	0.63	27,783	0.63
4/27/2026	0.60	0.63	0.60	0.60	22,872	0.60
4/24/2026	0.62	0.64	0.59	0.62	23,102	0.62
4/23/2026	0.59	0.65	0.58	0.59	49,223	0.59
4/22/2026	0.61	0.68	0.56	0.59	16,674	0.59
4/21/2026	0.61	0.64	0.59	0.60	37,541	0.60
4/20/2026	0.62	0.69	0.60	0.60	40,349	0.60