-
5 DAY PERFORMANCE
-4.13% -
1 MONTH PERFORMANCE
-3.73% -
3 MONTH PERFORMANCE
+23.40% -
6 MONTH PERFORMANCE
+31.07% -
YEAR-TO-DATE PERFORMANCE
+129.70% -
1 YEAR PERFORMANCE
+134.34%
SPAR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.40 | $2.32 (-3.33%) | $2.41 | $2.19 | 203,436 | $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 |
| 09/25/2024 | $2.41 | $2.41 (0%) | $2.42 | $2.40 | 177,430 | $57.32 M |
| 09/24/2024 | $2.41 | $2.41 (0%) | $2.42 | $2.40 | 166,300 | $57.32 M |
| 09/23/2024 | $2.42 | $2.41 (-0.41%) | $2.42 | $2.40 | 26,837 | $57.32 M |
| 09/20/2024 | $2.40 | $2.40 (0%) | $2.42 | $2.40 | 162,139 | $57.09 M |
| 09/19/2024 | $2.40 | $2.41 (0.42%) | $2.41 | $2.40 | 33,956 | $57.32 M |
| 09/18/2024 | $2.41 | $2.40 (-0.41%) | $2.41 | $2.40 | 110,138 | $57.09 M |
| 09/17/2024 | $2.40 | $2.40 (0%) | $2.42 | $2.40 | 146,500 | $57.09 M |
| 09/16/2024 | $2.41 | $2.40 (-0.41%) | $2.42 | $2.40 | 100,500 | $57.09 M |
| 09/13/2024 | $2.41 | $2.40 (-0.41%) | $2.42 | $2.40 | 83,100 | $57.09 M |
| 09/12/2024 | $2.40 | $2.40 (0%) | $2.42 | $2.40 | 87,414 | $57.09 M |
| 09/11/2024 | $2.40 | $2.40 (0%) | $2.41 | $2.40 | 100,000 | $57.09 M |
| 09/10/2024 | $2.40 | $2.40 (0%) | $2.41 | $2.40 | 83,729 | $57.09 M |
| 09/09/2024 | $2.39 | $2.39 (0%) | $2.41 | $2.39 | 312,313 | $56.85 M |
| 09/06/2024 | $2.40 | $2.39 (-0.42%) | $2.43 | $2.39 | 581,510 | $56.85 M |
| 09/05/2024 | $2.39 | $2.40 (0.42%) | $2.42 | $2.39 | 470,516 | $57.09 M |
| 09/04/2024 | $2.39 | $2.39 (0%) | $2.40 | $2.39 | 445,800 | $56.85 M |
| 09/03/2024 | $2.40 | $2.40 (0%) | $2.42 | $2.38 | 4.40 M | $57.09 M |
| 08/30/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.42 | 83,700 | $34.49 M |
| 08/29/2024 | $1.48 | $1.45 (-2.03%) | $1.51 | $1.43 | 86,500 | $34.49 M |
| 08/28/2024 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.49 | 131,700 | $35.68 M |
| 08/27/2024 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.53 | 21,900 | $36.39 M |
| 08/26/2024 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.55 | 46,300 | $37.11 M |
| 08/23/2024 | $1.63 | $1.60 (-1.84%) | $1.66 | $1.58 | 149,100 | $38.06 M |
| 08/22/2024 | $1.60 | $1.64 (2.5%) | $1.72 | $1.55 | 145,800 | $39.01 M |
| 08/21/2024 | $1.73 | $1.63 (-5.78%) | $1.74 | $1.60 | 115,522 | $38.77 M |
| 08/20/2024 | $1.73 | $1.71 (-1.16%) | $1.79 | $1.68 | 67,818 | $40.67 M |
| 08/19/2024 | $1.82 | $1.75 (-3.85%) | $1.86 | $1.73 | 182,300 | $41.63 M |
| 08/16/2024 | $1.87 | $1.92 (2.67%) | $1.94 | $1.87 | 63,129 | $45.67 M |
| 08/15/2024 | $1.81 | $1.88 (3.87%) | $1.95 | $1.81 | 84,300 | $44.72 M |