Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.6500	0.7000	0.6108	0.6158	39,113	-0.01(-2.25%)
Apr 28, 2026	0.6201	0.6325	0.6200	0.6300	27,783	+0.03(+4.83%)
Apr 27, 2026	0.6020	0.6307	0.6004	0.6010	22,872	-0.02(-3.16%)
Apr 24, 2026	0.6200	0.6384	0.5870	0.6206	23,102	+0.03(+4.34%)
Apr 23, 2026	0.5922	0.6451	0.5839	0.5948	49,223	+0.00(+0.68%)
Apr 22, 2026	0.6140	0.6767	0.5612	0.5908	16,674	-0.01(-1.29%)
Apr 21, 2026	0.6129	0.6447	0.5906	0.5985	37,541	-0.00(-0.63%)
Apr 20, 2026	0.6210	0.6889	0.5982	0.6023	40,349	-0.01(-1.26%)
Apr 17, 2026	0.6020	0.6428	0.5960	0.6100	77,800	+0.00(+0.00%)
Apr 16, 2026	0.6550	0.6550	0.5900	0.6100	50,305	+0.01(+1.46%)
Apr 15, 2026	0.5904	0.6295	0.5600	0.6012	75,524	+0.01(+1.92%)
Apr 14, 2026	0.5060	0.5985	0.5050	0.5899	224,729	+0.07(+13.99%)
Apr 13, 2026	0.5010	0.5380	0.5010	0.5175	19,957	-0.01(-2.54%)
Apr 10, 2026	0.5615	0.5743	0.5310	0.5310	24,766	-0.03(-5.35%)
Apr 09, 2026	0.5733	0.5800	0.5606	0.5610	11,425	-0.01(-0.95%)
Apr 08, 2026	0.5825	0.6000	0.5664	0.5664	38,203	-0.01(-1.15%)
Apr 07, 2026	0.5800	0.6112	0.5724	0.5730	57,871	-0.01(-1.22%)
Apr 06, 2026	0.5471	0.6035	0.5470	0.5801	78,281	+0.05(+8.69%)
Apr 02, 2026	0.5810	0.5810	0.5326	0.5337	47,483	-0.06(-9.92%)
Apr 01, 2026	0.6500	0.6500	0.5751	0.5925	40,592	-0.03(-5.28%)
Mar 31, 2026	0.6561	0.6769	0.6235	0.6255	29,581	-0.06(-8.12%)
Mar 30, 2026	0.6805	0.6999	0.6725	0.6808	48,463	-0.02(-2.74%)
Mar 27, 2026	0.7110	0.7125	0.6986	0.7000	7,009	-0.02(-2.66%)
Mar 26, 2026	0.7300	0.7528	0.7150	0.7191	35,222	-0.01(-1.52%)
Mar 25, 2026	0.7491	0.7509	0.7302	0.7302	35,931	-0.02(-2.64%)
Mar 24, 2026	0.7341	0.7663	0.7341	0.7500	98,078	+0.01(+1.30%)
Mar 23, 2026	0.7402	0.7720	0.7311	0.7404	28,631	-0.02(-2.05%)
Mar 20, 2026	0.7663	0.7999	0.7520	0.7559	79,194	+0.00(+0.52%)
Mar 19, 2026	0.7943	0.7943	0.7500	0.7520	31,810	-0.01(-1.05%)
Mar 18, 2026	0.7450	0.7991	0.7450	0.7600	17,204	+0.02(+3.37%)
Mar 17, 2026	0.7300	0.7949	0.7225	0.7352	67,181	+0.00(+0.34%)
Mar 16, 2026	0.7450	0.7728	0.7327	0.7327	57,194	-0.03(-4.42%)
Mar 13, 2026	0.7751	0.7999	0.7502	0.7666	82,518	+0.01(+1.91%)
Mar 12, 2026	0.7314	0.7999	0.7314	0.7522	56,665	-0.01(-1.88%)
Mar 11, 2026	0.7450	0.8000	0.7450	0.7666	48,902	-0.00(-0.45%)
Mar 10, 2026	0.7450	0.7997	0.7445	0.7701	63,273	+0.01(+1.02%)
Mar 09, 2026	0.7900	0.7930	0.7525	0.7623	90,236	+0.01(+0.86%)
Mar 06, 2026	0.7580	0.7890	0.7450	0.7558	37,577	-0.01(-1.63%)
Mar 05, 2026	0.7702	0.7815	0.7500	0.7683	41,355	+0.00(+0.09%)
Mar 04, 2026	0.7801	0.7850	0.7670	0.7676	33,325	+0.01(+0.87%)
Mar 03, 2026	0.7851	0.8000	0.7610	0.7610	6,839	-0.02(-2.26%)
Mar 02, 2026	0.7817	0.8080	0.7767	0.7786	44,706	-0.00(-0.40%)
Feb 27, 2026	0.7817	0.7817	0.7817	0.7817	531	-0.02(-2.29%)
Feb 26, 2026	0.8459	0.8459	0.7900	0.8000	14,868	+0.00(+0.00%)
Feb 25, 2026	0.7960	0.8121	0.7960	0.8000	25,730	+0.02(+2.34%)
Feb 24, 2026	0.8057	0.8057	0.7817	0.7817	23,937	+0.00(+0.03%)
Feb 23, 2026	0.8280	0.8280	0.7815	0.7815	24,747	+0.00(+0.00%)
Feb 20, 2026	0.7816	0.8141	0.7815	0.7815	38,928	+0.00(+0.19%)
Feb 19, 2026	0.7800	0.8163	0.7800	0.7800	9,870	-0.00(-0.06%)
Feb 18, 2026	0.7955	0.8100	0.7805	0.7805	1,897	+0.01(+0.74%)
Feb 17, 2026	0.7890	0.8052	0.7580	0.7748	5,931	+0.01(+1.95%)
Feb 13, 2026	0.7680	0.7888	0.7330	0.7600	121,827	-0.01(-0.74%)
Feb 12, 2026	0.7640	0.7749	0.7640	0.7657	10,633	-0.01(-1.77%)
Feb 11, 2026	0.7902	0.7902	0.7795	0.7795	19,641	-0.01(-1.63%)
Feb 10, 2026	0.7905	0.7993	0.7905	0.7924	50,657	+0.00(+0.00%)
Feb 09, 2026	0.7952	0.7952	0.7905	0.7924	5,335	-0.00(-0.01%)
Feb 06, 2026	0.7912	0.8000	0.7900	0.7925	29,237	+0.00(+0.00%)
Feb 05, 2026	0.7990	0.7999	0.7800	0.7925	13,729	-0.00(-0.31%)
Feb 04, 2026	0.8000	0.8000	0.7900	0.7950	24,907	-0.00(-0.61%)
Feb 03, 2026	0.7900	0.8000	0.7900	0.7999	17,018	+0.00(+0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

SPAR Group, Inc. - Common Stock (NQ:SGRP)

Historical Prices

Popular Pages