Date	Open	High	Low	Close	Volume	Change (%)
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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today