SPAR Group, Inc.SGRPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $0.79 | $0.80 | $0.79 | $0.79 | 3,900 |
| 1/29/2026 | $0.80 | $0.80 | $0.79 | $0.80 | 3,003 |
| 1/28/2026 | $0.81 | $0.81 | $0.79 | $0.80 | 109,602 |
| 1/27/2026 | $0.82 | $0.84 | $0.82 | $0.82 | 26,544 |
| 1/26/2026 | $0.84 | $0.85 | $0.81 | $0.81 | 1,100 |
| 1/23/2026 | $0.85 | $0.85 | $0.82 | $0.82 | 2,120 |
| 1/22/2026 | $0.83 | $0.83 | $0.81 | $0.81 | 4,500 |
| 1/21/2026 | $0.83 | $0.83 | $0.81 | $0.82 | 28,030 |
| 1/20/2026 | $0.83 | $0.83 | $0.82 | $0.82 | 4,300 |
| 1/16/2026 | $0.82 | $0.84 | $0.82 | $0.83 | 14,430 |
| 1/15/2026 | $0.84 | $0.85 | $0.83 | $0.84 | 31,100 |
| 1/14/2026 | $0.89 | $0.89 | $0.85 | $0.85 | 14,200 |
| 1/13/2026 | $0.86 | $0.89 | $0.86 | $0.88 | 5,701 |
| 1/12/2026 | $0.88 | $0.89 | $0.86 | $0.86 | 21,735 |
| 1/9/2026 | $0.87 | $0.90 | $0.86 | $0.89 | 5,607 |
| 1/8/2026 | $0.88 | $0.90 | $0.88 | $0.89 | 8,300 |
| 1/7/2026 | $0.90 | $0.92 | $0.90 | $0.90 | 10,200 |
| 1/6/2026 | $0.91 | $0.92 | $0.89 | $0.91 | 37,910 |
| 1/5/2026 | $0.90 | $0.91 | $0.89 | $0.90 | 36,332 |
| 1/2/2026 | $0.81 | $0.90 | $0.81 | $0.89 | 201,800 |
| 12/31/2025 | $0.80 | $0.87 | $0.77 | $0.79 | 226,024 |
| 12/30/2025 | $0.78 | $0.81 | $0.78 | $0.79 | 75,449 |
| 12/29/2025 | $0.77 | $0.80 | $0.77 | $0.78 | 79,916 |
| 12/26/2025 | $0.78 | $0.78 | $0.77 | $0.77 | 20,807 |
| 12/24/2025 | $0.76 | $0.78 | $0.76 | $0.77 | 152,100 |
| 12/23/2025 | $0.77 | $0.78 | $0.76 | $0.77 | 82,800 |
| 12/22/2025 | $0.78 | $0.78 | $0.77 | $0.77 | 99,634 |
| 12/19/2025 | $0.79 | $0.80 | $0.78 | $0.78 | 140,322 |
| 12/18/2025 | $0.81 | $0.81 | $0.77 | $0.79 | 89,774 |
| 12/17/2025 | $0.82 | $0.83 | $0.82 | $0.82 | 27,000 |
| 12/16/2025 | $0.84 | $0.84 | $0.82 | $0.83 | 71,234 |
| 12/15/2025 | $0.85 | $0.85 | $0.84 | $0.84 | 85,634 |
| 12/12/2025 | $0.86 | $0.87 | $0.85 | $0.85 | 93,900 |
| 12/11/2025 | $0.84 | $0.87 | $0.84 | $0.86 | 79,417 |
| 12/10/2025 | $0.85 | $0.88 | $0.85 | $0.85 | 99,600 |
| 12/9/2025 | $0.88 | $0.88 | $0.85 | $0.86 | 56,200 |
| 12/8/2025 | $0.88 | $0.88 | $0.86 | $0.86 | 97,438 |
| 12/5/2025 | $0.90 | $0.90 | $0.87 | $0.88 | 41,434 |
| 12/4/2025 | $0.86 | $0.90 | $0.86 | $0.88 | 114,800 |
| 12/3/2025 | $0.86 | $0.89 | $0.85 | $0.89 | 81,900 |
| 12/2/2025 | $0.88 | $0.89 | $0.86 | $0.86 | 34,739 |
| 12/1/2025 | $0.88 | $0.92 | $0.88 | $0.88 | 63,900 |
| 11/28/2025 | $0.88 | $0.92 | $0.87 | $0.89 | 61,529 |
| 11/26/2025 | $0.90 | $0.90 | $0.87 | $0.88 | 71,413 |
| 11/25/2025 | $0.89 | $0.98 | $0.88 | $0.92 | 72,455 |
| 11/24/2025 | $0.89 | $0.94 | $0.87 | $0.91 | 95,203 |
| 11/21/2025 | $0.92 | $1.00 | $0.88 | $0.90 | 115,900 |
| 11/20/2025 | $0.98 | $1.00 | $0.93 | $0.93 | 111,100 |
| 11/19/2025 | $1.01 | $1.01 | $0.97 | $1.00 | 38,727 |
| 11/18/2025 | $0.98 | $1.00 | $0.95 | $1.00 | 34,200 |
| 11/17/2025 | $0.97 | $1.02 | $0.94 | $0.99 | 53,400 |
| 11/14/2025 | $1.03 | $1.03 | $0.93 | $0.95 | 140,000 |
| 11/13/2025 | $1.08 | $1.08 | $1.04 | $1.04 | 30,700 |
| 11/12/2025 | $1.08 | $1.08 | $1.05 | $1.06 | 13,831 |
| 11/11/2025 | $1.09 | $1.09 | $1.06 | $1.06 | 1,600 |
| 11/10/2025 | $1.07 | $1.07 | $1.04 | $1.05 | 32,400 |
| 11/7/2025 | $1.07 | $1.09 | $1.05 | $1.06 | 21,734 |
| 11/6/2025 | $1.06 | $1.10 | $1.03 | $1.07 | 137,205 |
| 11/5/2025 | $1.11 | $1.11 | $1.06 | $1.09 | 83,300 |
| 11/4/2025 | $1.07 | $1.15 | $1.07 | $1.11 | 220,200 |