5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-16.81%
3 MONTH PERFORMANCE
-21.99%
6 MONTH PERFORMANCE
-15.32%
YEAR-TO-DATE PERFORMANCE
+86.14%
1 YEAR PERFORMANCE
+79.05%
SPAR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.85 | $1.88 (1.62%) | $1.89 | $1.85 | 8,836 | $44.06 M |
| 12/24/2024 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.86 | 72,823 | $43.82 M |
| 12/23/2024 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.91 | 59,200 | $45.23 M |
| 12/20/2024 | $1.86 | $1.95 (4.84%) | $1.95 | $1.82 | 63,531 | $45.70 M |
| 12/19/2024 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.85 | 67,000 | $43.35 M |
| 12/18/2024 | $1.91 | $1.88 (-1.57%) | $1.91 | $1.88 | 53,000 | $44.06 M |
| 12/17/2024 | $1.88 | $1.89 (0.53%) | $1.91 | $1.88 | 54,814 | $44.29 M |
| 12/16/2024 | $1.95 | $1.89 (-3.08%) | $1.99 | $1.89 | 83,400 | $44.29 M |
| 12/13/2024 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.91 | 59,800 | $45.70 M |
| 12/12/2024 | $2.02 | $2.01 (-0.5%) | $2.05 | $1.93 | 490,100 | $47.10 M |
| 12/11/2024 | $1.82 | $1.86 (2.2%) | $1.91 | $1.82 | 1.18 M | $43.59 M |
| 12/10/2024 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.70 | 318,338 | $41.48 M |
| 12/09/2024 | $2.11 | $1.77 (-16.11%) | $2.13 | $1.76 | 362,334 | $41.48 M |
| 12/06/2024 | $2.25 | $2.17 (-3.56%) | $2.25 | $2.14 | 71,796 | $50.85 M |
| 12/05/2024 | $2.20 | $2.21 (0.45%) | $2.23 | $2.18 | 20,301 | $51.79 M |
| 12/04/2024 | $2.28 | $2.20 (-3.51%) | $2.28 | $2.20 | 38,500 | $51.56 M |
| 12/03/2024 | $2.24 | $2.26 (0.89%) | $2.27 | $2.24 | 27,800 | $52.96 M |
| 12/02/2024 | $2.24 | $2.24 (0%) | $2.25 | $2.19 | 44,735 | $52.49 M |
| 11/29/2024 | $2.23 | $2.23 (0%) | $2.28 | $2.23 | 9,200 | $52.26 M |
| 11/27/2024 | $2.26 | $2.23 (-1.33%) | $2.26 | $2.23 | 21,932 | $52.26 M |
| 11/26/2024 | $2.29 | $2.26 (-1.31%) | $2.29 | $2.23 | 26,239 | $52.96 M |
| 11/25/2024 | $2.18 | $2.24 (2.75%) | $2.27 | $2.18 | 47,613 | $52.49 M |
| 11/22/2024 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.20 | 38,600 | $51.79 M |
| 11/21/2024 | $2.21 | $2.25 (1.81%) | $2.30 | $2.18 | 54,800 | $52.73 M |
| 11/20/2024 | $2.18 | $2.22 (1.83%) | $2.25 | $2.10 | 230,100 | $52.03 M |
| 11/19/2024 | $2.15 | $2.16 (0.47%) | $2.17 | $2.11 | 152,323 | $50.62 M |
| 11/18/2024 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.09 | 203,100 | $49.92 M |
| 11/15/2024 | $2.41 | $2.25 (-6.64%) | $2.41 | $2.24 | 211,947 | $52.73 M |
| 11/14/2024 | $2.40 | $2.32 (-3.33%) | $2.41 | $2.19 | 204,641 | $54.37 M |
| 11/13/2024 | $2.43 | $2.42 (-0.41%) | $2.43 | $2.40 | 39,934 | $56.71 M |
| 11/12/2024 | $2.40 | $2.43 (1.25%) | $2.43 | $2.40 | 87,145 | $56.95 M |
| 11/11/2024 | $2.42 | $2.40 (-0.83%) | $2.46 | $2.38 | 210,300 | $56.24 M |
| 11/08/2024 | $2.41 | $2.42 (0.41%) | $2.44 | $2.41 | 42,817 | $57.56 M |
| 11/07/2024 | $2.42 | $2.42 (0%) | $2.43 | $2.42 | 41,800 | $57.56 M |
| 11/06/2024 | $2.41 | $2.43 (0.83%) | $2.48 | $2.41 | 54,401 | $57.80 M |
| 11/05/2024 | $2.42 | $2.42 (0%) | $2.43 | $2.41 | 18,835 | $57.56 M |
| 11/04/2024 | $2.41 | $2.41 (0%) | $2.42 | $2.40 | 74,531 | $57.32 M |
| 11/01/2024 | $2.42 | $2.40 (-0.83%) | $2.44 | $2.40 | 195,000 | $57.09 M |
| 10/31/2024 | $2.42 | $2.41 (-0.41%) | $2.42 | $2.41 | 66,200 | $57.32 M |
| 10/30/2024 | $2.42 | $2.41 (-0.41%) | $2.43 | $2.41 | 73,116 | $57.32 M |
| 10/29/2024 | $2.44 | $2.43 (-0.41%) | $2.45 | $2.43 | 50,047 | $57.80 M |
| 10/28/2024 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.44 | 122,937 | $58.04 M |
| 10/25/2024 | $2.42 | $2.46 (1.65%) | $2.47 | $2.41 | 269,450 | $58.51 M |
| 10/24/2024 | $2.41 | $2.41 (0%) | $2.43 | $2.41 | 39,340 | $57.32 M |
| 10/23/2024 | $2.43 | $2.41 (-0.82%) | $2.43 | $2.41 | 20,002 | $57.32 M |
| 10/22/2024 | $2.41 | $2.41 (0%) | $2.42 | $2.40 | 106,133 | $57.32 M |
| 10/21/2024 | $2.40 | $2.41 (0.42%) | $2.41 | $2.40 | 14,609 | $57.32 M |
| 10/18/2024 | $2.40 | $2.40 (0%) | $2.42 | $2.39 | 226,925 | $57.09 M |
| 10/17/2024 | $2.40 | $2.41 (0.42%) | $2.42 | $2.40 | 30,000 | $57.32 M |
| 10/16/2024 | $2.41 | $2.41 (0%) | $2.43 | $2.37 | 570,926 | $57.32 M |
| 10/15/2024 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.41 | 8,900 | $57.32 M |
| 10/14/2024 | $2.42 | $2.41 (-0.41%) | $2.42 | $2.41 | 58,449 | $57.32 M |
| 10/11/2024 | $2.42 | $2.42 (0%) | $2.44 | $2.41 | 17,300 | $57.56 M |
| 10/10/2024 | $2.43 | $2.42 (-0.41%) | $2.44 | $2.42 | 183,800 | $57.56 M |
| 10/09/2024 | $2.43 | $2.42 (-0.41%) | $2.45 | $2.41 | 241,200 | $57.56 M |
| 10/08/2024 | $2.45 | $2.43 (-0.82%) | $2.45 | $2.42 | 144,031 | $57.80 M |
| 10/07/2024 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.44 | 104,726 | $58.04 M |
| 10/04/2024 | $2.44 | $2.48 (1.64%) | $2.48 | $2.44 | 314,637 | $58.99 M |
| 10/03/2024 | $2.43 | $2.44 (0.41%) | $2.45 | $2.43 | 41,928 | $58.04 M |
| 10/02/2024 | $2.42 | $2.43 (0.41%) | $2.44 | $2.42 | 53,148 | $57.80 M |
| 10/01/2024 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.42 | 113,402 | $57.56 M |
| 09/30/2024 | $2.44 | $2.45 (0.41%) | $2.45 | $2.41 | 259,748 | $58.28 M |
| 09/27/2024 | $2.41 | $2.42 (0.41%) | $2.44 | $2.41 | 114,602 | $57.56 M |
| 09/26/2024 | $2.42 | $2.41 (-0.41%) | $2.42 | $2.41 | 22,600 | $57.32 M |