SPAR Group, Inc. - Common Stock (SGRP)

0.7389
-0.0015 (-0.20%)
NASDAQ· Last Trade: Jun 7th, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20260.730.740.710.7424,8240.74
6/04/20260.740.770.710.74113,0540.74
6/03/20260.720.790.700.72385,3010.72
6/02/20260.740.740.720.7486,1370.74
6/01/20260.730.740.720.7442,8240.74
5/29/20260.740.740.710.7249,0560.72
5/28/20260.730.740.700.7444,5390.74
5/27/20260.720.740.720.7456,8920.74
5/26/20260.730.740.710.74152,0580.74
5/22/20260.700.730.700.7282,4960.72
5/21/20260.690.720.680.7089,4500.70
5/20/20260.670.720.650.6993,1420.69
5/19/20260.640.670.640.6656,6740.66
5/18/20260.660.680.650.6564,7960.65
5/15/20260.650.690.650.68100,3980.68
5/14/20260.690.700.660.6685,9670.66
5/13/20260.680.690.650.6736,1060.67
5/12/20260.650.740.650.68118,6590.68
5/11/20260.660.680.630.6445,1310.64
5/08/20260.680.700.640.6726,0730.67
5/07/20260.680.740.680.6858,0410.68
5/06/20260.700.770.670.70308,3460.70
5/05/20260.660.800.640.73135,7290.73
5/04/20260.660.680.650.6825,4450.68
5/01/20260.610.650.600.64118,1020.64
4/30/20260.660.660.610.6264,5550.62
4/29/20260.650.700.610.6239,1130.62
4/28/20260.620.630.620.6327,7830.63
4/27/20260.600.630.600.6022,8720.60
4/24/20260.620.640.590.6223,1020.62
4/23/20260.590.650.580.5949,2230.59
4/22/20260.610.680.560.5916,6740.59
4/21/20260.610.640.590.6037,5410.60
4/20/20260.620.690.600.6040,3490.60
4/17/20260.600.640.600.6177,8000.61
4/16/20260.660.660.590.6150,3050.61
4/15/20260.590.630.560.6075,5240.60
4/14/20260.510.600.510.59224,7290.59
4/13/20260.500.540.500.5219,9570.52
4/10/20260.560.570.530.5324,7660.53
4/09/20260.570.580.560.5611,4250.56
4/08/20260.580.600.570.5738,2030.57
4/07/20260.580.610.570.5757,8710.57
4/06/20260.550.600.550.5878,2810.58
4/02/20260.580.580.530.5347,4830.53
4/01/20260.650.650.580.5940,5920.59
3/31/20260.660.680.620.6329,5810.63
3/30/20260.680.700.670.6848,4630.68
3/27/20260.710.710.700.707,0090.70
3/26/20260.730.750.710.7235,2220.72
3/25/20260.750.750.730.7335,9310.73
3/24/20260.730.770.730.7598,0780.75
3/23/20260.740.770.730.7428,6310.74
3/20/20260.770.800.750.7679,1940.76
3/19/20260.790.790.750.7531,8100.75
3/18/20260.740.800.740.7617,2040.76
3/17/20260.730.790.720.7467,1810.74
3/16/20260.740.770.730.7357,1940.73
3/13/20260.780.800.750.7782,5180.77
3/12/20260.730.800.730.7556,6650.75
3/11/20260.740.800.740.7748,9020.77
3/10/20260.740.800.740.7763,2730.77
3/09/20260.790.790.750.7690,2360.76