ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7666 +0.0144 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.8000 0.8000 0.7940 0.7976 10,747 +0.00(+0.44%)
Jan 30, 2026 0.7900 0.7999 0.7900 0.7941 3,861 -0.00(-0.39%)
Jan 29, 2026 0.8046 0.8046 0.7926 0.7972 3,003 -0.00(-0.34%)
Jan 28, 2026 0.8100 0.8100 0.7900 0.7999 109,602 -0.02(-2.36%)
Jan 27, 2026 0.8240 0.8374 0.8151 0.8192 26,544 +0.00(+0.52%)
Jan 26, 2026 0.8428 0.8473 0.8150 0.8150 1,072 -0.01(-0.85%)
Jan 23, 2026 0.8472 0.8472 0.8220 0.8220 2,120 +0.01(+0.90%)
Jan 22, 2026 0.8300 0.8311 0.8147 0.8147 4,488 -0.01(-0.66%)
Jan 21, 2026 0.8300 0.8325 0.8112 0.8201 28,030 -0.00(-0.26%)
Jan 20, 2026 0.8258 0.8258 0.8222 0.8222 4,269 -0.00(-0.46%)
Jan 16, 2026 0.8200 0.8400 0.8200 0.8260 14,430 -0.02(-1.81%)
Jan 15, 2026 0.8386 0.8472 0.8258 0.8412 31,074 -0.01(-0.90%)
Jan 14, 2026 0.8900 0.8900 0.8484 0.8488 14,155 -0.03(-3.50%)
Jan 13, 2026 0.8610 0.8900 0.8610 0.8796 5,701 +0.02(+2.16%)
Jan 12, 2026 0.8780 0.8875 0.8610 0.8610 21,735 -0.03(-2.99%)
Jan 09, 2026 0.8730 0.9004 0.8648 0.8875 5,607 -0.01(-0.69%)
Jan 08, 2026 0.8760 0.9022 0.8756 0.8937 8,296 -0.01(-0.71%)
Jan 07, 2026 0.9000 0.9156 0.9000 0.9001 10,166 -0.01(-1.10%)
Jan 06, 2026 0.9100 0.9160 0.8900 0.9101 37,910 +0.01(+0.86%)
Jan 05, 2026 0.8998 0.9100 0.8900 0.9023 36,332 +0.01(+1.38%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.