5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+6.77%
3 MONTH PERFORMANCE
-22.64%
6 MONTH PERFORMANCE
-28.70%
YEAR-TO-DATE PERFORMANCE
+3.67%
1 YEAR PERFORMANCE
-57.95%
SPAR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $0.82 | $0.82 (-0.58%) | $0.84 | $0.82 | 26.54 K | $19.37 M |
| 01/26/2026 | $0.84 | $0.82 (-3.3%) | $0.85 | $0.82 | 1.10 K | $19.27 M |
| 01/23/2026 | $0.85 | $0.82 (-2.97%) | $0.85 | $0.82 | 2.12 K | $19.44 M |
| 01/22/2026 | $0.83 | $0.81 (-1.84%) | $0.83 | $0.81 | 4.50 K | $19.27 M |
| 01/21/2026 | $0.83 | $0.82 (-1.19%) | $0.83 | $0.81 | 28.03 K | $19.39 M |
| 01/20/2026 | $0.83 | $0.82 (-0.44%) | $0.83 | $0.82 | 4.30 K | $19.44 M |
| 01/16/2026 | $0.82 | $0.83 (0.73%) | $0.84 | $0.82 | 14.43 K | $19.53 M |
| 01/15/2026 | $0.84 | $0.84 (0.32%) | $0.85 | $0.83 | 31.10 K | $19.89 M |
| 01/14/2026 | $0.89 | $0.85 (-4.63%) | $0.89 | $0.85 | 14.20 K | $20.07 M |
| 01/13/2026 | $0.86 | $0.88 (2.16%) | $0.89 | $0.86 | 5.70 K | $20.80 M |
| 01/12/2026 | $0.88 | $0.86 (-1.94%) | $0.89 | $0.86 | 21.74 K | $20.36 M |
| 01/09/2026 | $0.87 | $0.89 (1.66%) | $0.90 | $0.86 | 5.61 K | $20.99 M |
| 01/08/2026 | $0.88 | $0.89 (2.03%) | $0.90 | $0.88 | 8.30 K | $21.13 M |
| 01/07/2026 | $0.90 | $0.90 (0.01%) | $0.92 | $0.90 | 10.20 K | $21.29 M |
| 01/06/2026 | $0.91 | $0.91 (0.01%) | $0.92 | $0.89 | 37.91 K | $21.52 M |
| 01/05/2026 | $0.90 | $0.90 (0.28%) | $0.91 | $0.89 | 36.33 K | $21.34 M |
| 01/02/2026 | $0.81 | $0.89 (10.15%) | $0.90 | $0.81 | 201.80 K | $21.05 M |
| 12/31/2025 | $0.80 | $0.79 (-0.88%) | $0.87 | $0.77 | 226.02 K | $18.71 M |
| 12/30/2025 | $0.78 | $0.79 (0.64%) | $0.81 | $0.78 | 75.45 K | $18.56 M |
| 12/29/2025 | $0.77 | $0.78 (0.81%) | $0.80 | $0.77 | 79.92 K | $18.36 M |
| 12/26/2025 | $0.78 | $0.77 (-1.54%) | $0.78 | $0.77 | 20.81 K | $18.16 M |
| 12/24/2025 | $0.76 | $0.77 (1.26%) | $0.78 | $0.76 | 152.10 K | $18.26 M |
| 12/23/2025 | $0.77 | $0.77 (0.16%) | $0.78 | $0.76 | 82.80 K | $18.24 M |
| 12/22/2025 | $0.78 | $0.77 (-1.77%) | $0.78 | $0.77 | 99.63 K | $18.22 M |
| 12/19/2025 | $0.79 | $0.78 (-0.64%) | $0.80 | $0.78 | 140.32 K | $18.45 M |
| 12/18/2025 | $0.81 | $0.79 (-2.72%) | $0.81 | $0.77 | 89.77 K | $18.68 M |
| 12/17/2025 | $0.82 | $0.82 (0.16%) | $0.83 | $0.82 | 27.00 K | $19.41 M |
| 12/16/2025 | $0.84 | $0.83 (-1.5%) | $0.84 | $0.82 | 71.23 K | $19.57 M |
| 12/15/2025 | $0.85 | $0.84 (-1.46%) | $0.85 | $0.84 | 85.63 K | $19.81 M |
| 12/12/2025 | $0.87 | $0.86 (-1.16%) | $0.87 | $0.85 | 93.90 K | $20.22 M |
| 12/11/2025 | $0.84 | $0.86 (2.15%) | $0.87 | $0.84 | 79.42 K | $20.34 M |
| 12/10/2025 | $0.85 | $0.86 (0.58%) | $0.88 | $0.85 | 99.60 K | $20.22 M |
| 12/09/2025 | $0.88 | $0.86 (-1.93%) | $0.88 | $0.85 | 56.20 K | $20.38 M |
| 12/08/2025 | $0.88 | $0.86 (-1.77%) | $0.88 | $0.86 | 97.44 K | $20.44 M |
| 12/05/2025 | $0.90 | $0.88 (-2.41%) | $0.90 | $0.87 | 41.43 K | $20.77 M |
| 12/04/2025 | $0.86 | $0.88 (1.69%) | $0.90 | $0.86 | 114.80 K | $20.69 M |
| 12/03/2025 | $0.86 | $0.89 (3.26%) | $0.89 | $0.85 | 81.90 K | $21.00 M |
| 12/02/2025 | $0.88 | $0.86 (-2.01%) | $0.89 | $0.86 | 34.74 K | $20.42 M |
| 12/01/2025 | $0.88 | $0.88 (0.1%) | $0.92 | $0.88 | 63.90 K | $20.84 M |
| 11/28/2025 | $0.88 | $0.89 (1.07%) | $0.92 | $0.87 | 61.53 K | $21.05 M |
| 11/26/2025 | $0.90 | $0.88 (-2.22%) | $0.90 | $0.87 | 71.41 K | $20.81 M |
| 11/25/2025 | $0.89 | $0.92 (4.43%) | $0.98 | $0.88 | 72.46 K | $21.87 M |
| 11/24/2025 | $0.89 | $0.91 (1.76%) | $0.94 | $0.87 | 95.20 K | $21.42 M |
| 11/21/2025 | $0.92 | $0.90 (-2.17%) | $1.00 | $0.88 | 115.90 K | $21.34 M |
| 11/20/2025 | $0.98 | $0.93 (-4.85%) | $1.00 | $0.93 | 111.10 K | $22.05 M |
| 11/19/2025 | $1.01 | $1.00 (-1%) | $1.01 | $0.97 | 38.73 K | $23.65 M |
| 11/18/2025 | $0.98 | $1.00 (1.99%) | $1.00 | $0.95 | 34.20 K | $23.56 M |
| 11/17/2025 | $0.97 | $0.99 (1.97%) | $1.02 | $0.94 | 53.40 K | $23.40 M |
| 11/14/2025 | $1.03 | $0.95 (-7.65%) | $1.03 | $0.93 | 140.00 K | $22.49 M |
| 11/13/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.04 | 30.70 K | $24.59 M |
| 11/12/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 13.83 K | $25.07 M |
| 11/11/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 1.60 K | $25.07 M |
| 11/10/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.04 | 32.40 K | $24.64 M |
| 11/07/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 21.73 K | $24.88 M |
| 11/06/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.03 | 137.21 K | $25.11 M |
| 11/05/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.06 | 83.30 K | $25.58 M |
| 11/04/2025 | $1.07 | $1.11 (3.74%) | $1.15 | $1.07 | 220.20 K | $26.05 M |
| 11/03/2025 | $1.04 | $1.08 (3.85%) | $1.09 | $1.04 | 18.10 K | $25.35 M |
| 10/31/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 15.42 K | $26.05 M |
| 10/30/2025 | $1.09 | $1.14 (4.59%) | $1.15 | $1.09 | 172.21 K | $26.76 M |
| 10/29/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 52.40 K | $24.64 M |
| 10/28/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 22.40 K | $24.64 M |
| 10/27/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.05 | 7.80 K | $24.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
