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)

0.7756 +0.0056 (+0.73%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7800 0.7800 0.7670 0.7680 20,807 -0.00(-0.56%)
Dec 24, 2025 0.7627 0.7765 0.7625 0.7723 152,099 +0.00(+0.14%)
Dec 23, 2025 0.7700 0.7760 0.7620 0.7712 82,794 +0.00(+0.09%)
Dec 22, 2025 0.7844 0.7844 0.7670 0.7705 99,634 -0.01(-1.22%)
Dec 19, 2025 0.7850 0.7990 0.7800 0.7800 140,322 -0.01(-1.25%)
Dec 18, 2025 0.8120 0.8120 0.7682 0.7899 89,743 -0.03(-3.76%)
Dec 17, 2025 0.8195 0.8251 0.8152 0.8208 26,960 -0.01(-0.80%)
Dec 16, 2025 0.8400 0.8400 0.8246 0.8274 71,234 -0.01(-1.23%)
Dec 15, 2025 0.8501 0.8501 0.8360 0.8377 85,634 -0.02(-2.02%)
Dec 12, 2025 0.8650 0.8655 0.8493 0.8550 93,889 -0.01(-0.59%)
Dec 11, 2025 0.8420 0.8651 0.8420 0.8601 79,417 +0.01(+0.60%)
Dec 10, 2025 0.8501 0.8790 0.8500 0.8550 99,561 -0.01(-0.81%)
Dec 09, 2025 0.8790 0.8790 0.8520 0.8620 56,164 -0.00(-0.28%)
Dec 08, 2025 0.8800 0.8800 0.8600 0.8644 97,438 -0.01(-1.57%)
Dec 05, 2025 0.8999 0.8999 0.8700 0.8782 41,434 +0.00(+0.37%)
Dec 04, 2025 0.8605 0.8999 0.8600 0.8750 114,791 -0.01(-1.46%)
Dec 03, 2025 0.8600 0.8898 0.8505 0.8880 81,877 +0.02(+2.86%)
Dec 02, 2025 0.8810 0.8899 0.8610 0.8633 34,739 -0.02(-2.02%)
Dec 01, 2025 0.8802 0.9178 0.8800 0.8811 63,894 -0.01(-0.93%)
Nov 28, 2025 0.8800 0.9185 0.8710 0.8894 61,529 +0.01(+1.07%)
Nov 26, 2025 0.9000 0.9013 0.8746 0.8800 71,413 -0.04(-4.83%)
Nov 25, 2025 0.8855 0.9797 0.8800 0.9247 72,355 +0.02(+2.10%)
Nov 24, 2025 0.8900 0.9397 0.8733 0.9057 95,192 +0.00(+0.34%)
Nov 21, 2025 0.9226 1.000 0.8833 0.9026 115,896 -0.03(-3.22%)
Nov 20, 2025 0.9801 0.9977 0.9310 0.9326 111,075 -0.07(-6.73%)
Nov 19, 2025 1.008 1.008 0.9722 0.9999 38,726 +0.00(+0.36%)
Nov 18, 2025 0.9769 1.000 0.9500 0.9963 34,165 +0.01(+0.67%)
Nov 17, 2025 0.9706 1.020 0.9427 0.9897 53,380 +0.04(+4.05%)
Nov 14, 2025 1.030 1.030 0.9306 0.9512 139,988 -0.09(-8.54%)
Nov 13, 2025 1.080 1.080 1.040 1.040 30,668 -0.02(-1.89%)
Nov 12, 2025 1.080 1.080 1.050 1.060 13,831 +0.01(+0.47%)
Nov 11, 2025 1.090 1.090 1.055 1.055 1,565 +0.00(+0.48%)
Nov 10, 2025 1.070 1.070 1.040 1.050 32,360 -0.01(-0.94%)
Nov 07, 2025 1.070 1.090 1.050 1.060 21,734 -0.01(-0.93%)
Nov 06, 2025 1.060 1.100 1.034 1.070 137,205 -0.01(-1.38%)
Nov 05, 2025 1.110 1.110 1.060 1.085 83,298 -0.03(-2.67%)
Nov 04, 2025 1.070 1.147 1.070 1.115 218,044 +0.03(+3.22%)
Nov 03, 2025 1.040 1.090 1.040 1.080 18,059 -0.03(-2.70%)
Oct 31, 2025 1.130 1.140 1.100 1.110 15,420 -0.03(-2.63%)
Oct 30, 2025 1.090 1.145 1.090 1.140 172,206 +0.09(+8.57%)
Oct 29, 2025 1.030 1.080 1.030 1.050 52,392 +0.00(+0.00%)
Oct 28, 2025 1.080 1.080 1.040 1.050 22,369 -0.01(-1.17%)
Oct 27, 2025 1.050 1.080 1.050 1.062 7,760 -0.01(-0.71%)
Oct 24, 2025 1.060 1.080 1.060 1.070 9,580 +0.01(+0.47%)
Oct 23, 2025 1.050 1.065 1.050 1.065 43,014 +0.00(+0.47%)
Oct 22, 2025 1.060 1.080 1.045 1.060 42,903 -0.01(-0.93%)
Oct 21, 2025 1.040 1.076 1.040 1.070 26,998 -0.00(-0.47%)
Oct 20, 2025 1.040 1.075 1.040 1.075 14,650 +0.03(+3.37%)
Oct 17, 2025 1.045 1.051 1.040 1.040 18,127 -0.01(-1.42%)
Oct 16, 2025 1.060 1.060 1.030 1.055 13,735 -0.01(-0.47%)
Oct 15, 2025 1.040 1.069 1.020 1.060 26,587 +0.01(+0.95%)
Oct 14, 2025 1.040 1.057 1.020 1.050 12,374 +0.01(+0.96%)
Oct 13, 2025 1.060 1.090 1.018 1.040 76,449 -0.03(-2.80%)
Oct 10, 2025 1.060 1.081 1.040 1.070 16,514 +0.02(+1.56%)
Oct 09, 2025 1.050 1.056 1.043 1.054 2,679 +0.00(+0.34%)
Oct 08, 2025 1.080 1.090 1.050 1.050 5,510 +0.00(+0.00%)
Oct 07, 2025 1.040 1.080 1.015 1.050 63,469 +0.02(+1.94%)
Oct 06, 2025 1.070 1.090 1.020 1.030 120,048 +0.01(+0.98%)
Oct 03, 2025 1.020 1.030 1.020 1.020 12,476 +0.00(+0.00%)
Oct 02, 2025 1.020 1.040 0.9900 1.020 24,575 -0.01(-0.97%)
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.