5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
+19.98%
3 MONTH PERFORMANCE
+8.65%
6 MONTH PERFORMANCE
-42.05%
YEAR-TO-DATE PERFORMANCE
-41.75%
1 YEAR PERFORMANCE
-37.57%
SPAR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $1.05 | $1.14 (8.57%) | $1.17 | $1.05 | 12.74 K | $26.73 M |
| 08/13/2025 | $1.12 | $1.14 (1.79%) | $1.17 | $1.10 | 47.52 K | $26.73 M |
| 08/12/2025 | $1.13 | $1.14 (0.88%) | $1.16 | $1.09 | 35.73 K | $26.73 M |
| 08/11/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.13 | 39.04 K | $26.97 M |
| 08/08/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.15 | 38.75 K | $27.44 M |
| 08/07/2025 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 92.20 K | $27.44 M |
| 08/06/2025 | $1.12 | $1.15 (2.68%) | $1.15 | $1.12 | 17.28 K | $26.97 M |
| 08/05/2025 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.14 | 40.45 K | $27.20 M |
| 08/04/2025 | $1.06 | $1.15 (8.49%) | $1.18 | $1.06 | 89.12 K | $26.97 M |
| 08/01/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.08 | 18.33 K | $25.91 M |
| 07/31/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 104.59 K | $25.91 M |
| 07/30/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.10 | 29.60 K | $25.91 M |
| 07/29/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 11.20 K | $26.62 M |
| 07/28/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.14 | 43.70 K | $26.85 M |
| 07/25/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.12 | 158.46 K | $27.09 M |
| 07/24/2025 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.10 | 34.65 K | $26.85 M |
| 07/23/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.13 | 56.20 K | $27.56 M |
| 07/22/2025 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.15 | 71.71 K | $27.09 M |
| 07/21/2025 | $1.18 | $1.21 (2.54%) | $1.25 | $1.18 | 377.00 K | $28.50 M |
| 07/18/2025 | $1.18 | $1.19 (0.85%) | $1.23 | $1.10 | 144.10 K | $28.03 M |
| 07/17/2025 | $0.99 | $1.11 (12.55%) | $1.14 | $0.99 | 362.42 K | $26.15 M |
| 07/16/2025 | $0.95 | $0.94 (-1.07%) | $0.97 | $0.93 | 62.02 K | $22.14 M |
| 07/15/2025 | $0.93 | $0.95 (1.94%) | $0.96 | $0.93 | 151.41 K | $22.33 M |
| 07/14/2025 | $0.92 | $0.94 (2.37%) | $0.99 | $0.92 | 23.70 K | $22.18 M |
| 07/11/2025 | $0.94 | $0.94 (0%) | $0.95 | $0.92 | 218.91 K | $22.14 M |
| 07/10/2025 | $0.93 | $0.95 (1.71%) | $0.95 | $0.93 | 7.10 K | $22.38 M |
| 07/09/2025 | $0.94 | $0.95 (1.35%) | $0.95 | $0.93 | 100.10 K | $22.38 M |
| 07/08/2025 | $0.91 | $0.93 (2.26%) | $0.95 | $0.91 | 20.22 K | $21.92 M |
| 07/07/2025 | $0.94 | $0.91 (-2.97%) | $0.95 | $0.91 | 63.80 K | $21.48 M |
| 07/03/2025 | $0.96 | $0.94 (-2.02%) | $0.96 | $0.91 | 42.10 K | $22.16 M |
| 07/02/2025 | $0.99 | $0.98 (-0.97%) | $1.01 | $0.96 | 32.99 K | $23.09 M |
| 07/01/2025 | $0.97 | $0.98 (1.02%) | $1.00 | $0.97 | 38.20 K | $23.08 M |
| 06/30/2025 | $1.00 | $0.96 (-4%) | $1.01 | $0.95 | 83.50 K | $22.61 M |
| 06/27/2025 | $1.05 | $0.99 (-5.29%) | $1.05 | $0.97 | 100.94 K | $23.43 M |
| 06/26/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 18.32 K | $24.26 M |
| 06/25/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 12.30 K | $24.73 M |
| 06/24/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.02 | 22.70 K | $24.50 M |
| 06/23/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.04 | 29.12 K | $24.50 M |
| 06/20/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 5.60 K | $24.73 M |
| 06/18/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.04 | 34.91 K | $24.97 M |
| 06/17/2025 | $1.04 | $1.08 (3.85%) | $1.08 | $1.04 | 33.60 K | $25.44 M |
| 06/16/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 7.50 K | $25.20 M |
| 06/13/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 9.50 K | $24.97 M |
| 06/12/2025 | $1.03 | $1.08 (4.85%) | $1.08 | $1.03 | 36.40 K | $25.44 M |
| 06/11/2025 | $1.06 | $1.06 (0%) | $1.06 | $1.03 | 74.11 K | $24.97 M |
| 06/10/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.02 | 85.73 K | $24.73 M |
| 06/09/2025 | $1.03 | $1.07 (3.88%) | $1.08 | $1.03 | 16.70 K | $25.20 M |
| 06/06/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.03 | 21.45 K | $24.73 M |
| 06/05/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.03 | 49.01 K | $24.26 M |
| 06/04/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 46.91 K | $24.26 M |
| 06/03/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.01 | 62.20 K | $23.79 M |
| 06/02/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 66.40 K | $24.73 M |
| 05/30/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 33.43 K | $24.26 M |
| 05/29/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 137.00 K | $24.03 M |
| 05/28/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 187.90 K | $24.26 M |
| 05/27/2025 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.00 | 327.60 K | $24.50 M |
| 05/23/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.12 | 17.80 K | $26.85 M |
| 05/22/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.15 | 10.35 K | $27.32 M |
| 05/21/2025 | $1.10 | $1.17 (6.36%) | $1.19 | $1.10 | 11.05 K | $27.56 M |
| 05/20/2025 | $1.16 | $1.16 (0%) | $1.21 | $1.15 | 37.10 K | $27.32 M |
| 05/19/2025 | $1.07 | $1.13 (5.61%) | $1.14 | $1.07 | 39.40 K | $26.62 M |
| 05/16/2025 | $1.05 | $1.12 (6.67%) | $1.13 | $1.05 | 82.41 K | $26.38 M |
| 05/15/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.04 | 35.28 K | $25.44 M |
| 05/14/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.04 | 24.90 K | $24.50 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.
