SPAR Group, Inc. - SGRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.78	0.78	0.78	0.81	0.78	38,928
February 19, 2026	0.78	0.78	0.78	0.82	0.78	9,900
February 18, 2026	0.8	0.78	0.78	0.81	0.78	1,900
February 17, 2026	0.79	0.77	0.77	0.81	0.76	5,931
February 13, 2026	0.77	0.76	0.76	0.79	0.73	121,827
February 12, 2026	0.76	0.77	0.77	0.77	0.76	10,633
February 11, 2026	0.79	0.78	0.78	0.79	0.78	19,641
February 10, 2026	0.79	0.79	0.79	0.8	0.79	50,700
February 09, 2026	0.8	0.79	0.79	0.8	0.79	5,336
February 06, 2026	0.79	0.79	0.79	0.8	0.79	29,237
February 05, 2026	0.8	0.79	0.79	0.8	0.78	13,729
February 04, 2026	0.8	0.8	0.8	0.8	0.79	24,907
February 03, 2026	0.79	0.8	0.8	0.8	0.79	17,018
February 02, 2026	0.8	0.8	0.8	0.8	0.79	10,747
January 30, 2026	0.79	0.79	0.79	0.8	0.79	3,900
January 29, 2026	0.8	0.8	0.8	0.8	0.79	3,003
January 28, 2026	0.81	0.8	0.8	0.81	0.79	109,602
January 27, 2026	0.82	0.82	0.82	0.84	0.82	26,544
January 26, 2026	0.84	0.82	0.82	0.85	0.82	1,100
January 23, 2026	0.85	0.82	0.82	0.85	0.82	2,120
January 22, 2026	0.83	0.81	0.81	0.84	0.81	4,478
January 21, 2026	0.83	0.82	0.82	0.83	0.81	28,030
January 20, 2026	0.83	0.82	0.82	0.83	0.82	4,300
January 16, 2026	0.82	0.83	0.83	0.84	0.82	14,430
January 15, 2026	0.84	0.84	0.84	0.85	0.83	31,100
January 14, 2026	0.89	0.85	0.85	0.89	0.85	14,200
January 13, 2026	0.89	0.88	0.88	0.89	0.88	5,700
January 12, 2026	0.88	0.86	0.86	0.89	0.86	21,735
January 09, 2026	0.87	0.89	0.89	0.9	0.86	5,607
January 08, 2026	0.88	0.89	0.89	0.9	0.88	8,300
January 07, 2026	0.9	0.9	0.9	0.92	0.9	10,200
January 06, 2026	0.9	0.91	0.91	0.92	0.89	37,793
January 05, 2026	0.9	0.9	0.9	0.91	0.89	36,332
January 02, 2026	0.81	0.89	0.89	0.9	0.81	201,768
December 31, 2025	0.8	0.79	0.79	0.87	0.77	226,024
December 30, 2025	0.78	0.79	0.79	0.81	0.78	75,449
December 29, 2025	0.77	0.78	0.78	0.8	0.77	79,916
December 26, 2025	0.78	0.77	0.77	0.78	0.77	20,807
December 24, 2025	0.76	0.77	0.77	0.78	0.76	152,100
December 23, 2025	0.77	0.77	0.77	0.78	0.76	82,800
December 22, 2025	0.78	0.77	0.77	0.78	0.77	99,634
December 19, 2025	0.79	0.78	0.78	0.8	0.78	140,322
December 18, 2025	0.81	0.79	0.79	0.81	0.77	89,774
December 17, 2025	0.82	0.82	0.82	0.83	0.82	27,000
December 16, 2025	0.84	0.83	0.83	0.84	0.82	71,234
December 15, 2025	0.85	0.84	0.84	0.85	0.84	85,634
December 12, 2025	0.87	0.86	0.86	0.87	0.85	93,889
December 11, 2025	0.84	0.86	0.86	0.87	0.84	79,417
December 10, 2025	0.85	0.86	0.86	0.88	0.85	99,600
December 09, 2025	0.88	0.86	0.86	0.88	0.85	56,200
December 08, 2025	0.88	0.86	0.86	0.88	0.86	97,438
December 05, 2025	0.9	0.88	0.88	0.9	0.87	41,434
December 04, 2025	0.86	0.88	0.88	0.9	0.86	114,791
December 03, 2025	0.86	0.89	0.89	0.89	0.85	81,900
December 02, 2025	0.88	0.86	0.86	0.89	0.86	34,717
December 01, 2025	0.88	0.88	0.88	0.92	0.88	63,900
November 28, 2025	0.88	0.89	0.89	0.92	0.87	61,529
November 26, 2025	0.9	0.88	0.88	0.9	0.87	71,413
November 25, 2025	0.89	0.92	0.92	0.98	0.88	72,455
November 24, 2025	0.89	0.91	0.91	0.94	0.87	95,203

SPAR Group, Inc. (SGRP) NASDAQ