5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-36.17%
6 MONTH PERFORMANCE
-50.41%
YEAR-TO-DATE PERFORMANCE
-38.14%
1 YEAR PERFORMANCE
-29.82%
SPAR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.15 | 42,403 | $16.63 M |
| 04/08/2025 | $1.17 | $1.18 (0.85%) | $1.26 | $1.15 | 70,820 | $16.99 M |
| 04/07/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.14 | 33,742 | $16.56 M |
| 04/04/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.15 | 79,800 | $17.42 M |
| 04/03/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.26 | 48,045 | $29.76 M |
| 04/02/2025 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.29 | 31,700 | $30.23 M |
| 04/01/2025 | $1.33 | $1.30 (-2.26%) | $1.37 | $1.30 | 40,001 | $30.47 M |
| 03/31/2025 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.31 | 57,944 | $19.01 M |
| 03/28/2025 | $1.39 | $1.39 (0%) | $1.60 | $1.38 | 98,900 | $20.02 M |
| 03/27/2025 | $1.38 | $1.38 (0%) | $1.40 | $1.38 | 27,607 | $19.87 M |
| 03/26/2025 | $1.38 | $1.39 (0.72%) | $1.40 | $1.38 | 31,000 | $20.02 M |
| 03/25/2025 | $1.37 | $1.39 (1.46%) | $1.41 | $1.36 | 50,136 | $32.57 M |
| 03/24/2025 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.37 | 37,700 | $19.73 M |
| 03/21/2025 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.36 | 51,525 | $32.11 M |
| 03/20/2025 | $1.30 | $1.36 (4.62%) | $1.54 | $1.30 | 538,843 | $19.58 M |
| 03/19/2025 | $1.29 | $1.30 (0.78%) | $1.34 | $1.29 | 39,232 | $30.47 M |
| 03/18/2025 | $1.30 | $1.32 (1.54%) | $1.32 | $1.23 | 87,233 | $19.01 M |
| 03/17/2025 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.29 | 31,100 | $30.47 M |
| 03/14/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.27 | 61,700 | $30.93 M |
| 03/13/2025 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.29 | 105,800 | $30.70 M |
| 03/12/2025 | $1.51 | $1.36 (-9.93%) | $1.57 | $1.32 | 41,911 | $31.87 M |
| 03/11/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.32 | 80,535 | $31.87 M |
| 03/10/2025 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.35 | 66,820 | $32.11 M |
| 03/07/2025 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.43 | 46,900 | $33.75 M |
| 03/06/2025 | $1.45 | $1.48 (2.07%) | $1.49 | $1.45 | 77,461 | $34.68 M |
| 03/05/2025 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.48 | 30,888 | $34.68 M |
| 03/04/2025 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.45 | 61,839 | $34.92 M |
| 03/03/2025 | $1.53 | $1.51 (-1.31%) | $1.57 | $1.51 | 52,100 | $35.39 M |
| 02/28/2025 | $1.55 | $1.57 (1.29%) | $1.58 | $1.55 | 82,600 | $36.79 M |
| 02/27/2025 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.57 | 49,215 | $37.03 M |
| 02/26/2025 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.58 | 45,800 | $37.26 M |
| 02/25/2025 | $1.70 | $1.60 (-5.88%) | $1.71 | $1.56 | 167,900 | $37.50 M |
| 02/24/2025 | $1.81 | $1.71 (-5.52%) | $1.84 | $1.70 | 116,516 | $40.07 M |
| 02/21/2025 | $1.92 | $1.82 (-5.21%) | $1.92 | $1.81 | 62,800 | $42.65 M |
| 02/20/2025 | $1.87 | $1.86 (-0.53%) | $1.92 | $1.85 | 9,741 | $43.59 M |
| 02/19/2025 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.83 | 38,150 | $43.59 M |
| 02/18/2025 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.93 | 98,305 | $45.23 M |
| 02/14/2025 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.93 | 85,160 | $45.70 M |
| 02/13/2025 | $2.00 | $1.98 (-1%) | $2.01 | $1.96 | 121,349 | $46.40 M |
| 02/12/2025 | $1.96 | $2.00 (2.04%) | $2.02 | $1.96 | 116,110 | $46.87 M |
| 02/11/2025 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.98 | 35,046 | $46.64 M |
| 02/10/2025 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.96 | 57,800 | $46.64 M |
| 02/07/2025 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.92 | 105,518 | $46.40 M |
| 02/06/2025 | $2.04 | $2.04 (0%) | $2.06 | $2.00 | 30,700 | $47.81 M |
| 02/05/2025 | $2.02 | $2.03 (0.5%) | $2.04 | $1.99 | 45,004 | $47.57 M |
| 02/04/2025 | $2.01 | $1.99 (-1%) | $2.05 | $1.98 | 56,433 | $46.64 M |
| 02/03/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.98 | 53,811 | $46.64 M |
| 01/31/2025 | $1.95 | $2.01 (3.08%) | $2.03 | $1.95 | 31,026 | $47.10 M |
| 01/30/2025 | $2.01 | $1.98 (-1.49%) | $2.05 | $1.97 | 23,455 | $46.40 M |
| 01/29/2025 | $2.01 | $2.02 (0.5%) | $2.02 | $1.98 | 25,600 | $47.34 M |
| 01/28/2025 | $1.93 | $1.96 (1.55%) | $2.10 | $1.92 | 100,088 | $45.93 M |
| 01/27/2025 | $1.95 | $1.95 (0%) | $1.98 | $1.95 | 32,100 | $45.70 M |
| 01/24/2025 | $1.96 | $1.97 (0.51%) | $1.98 | $1.93 | 60,400 | $46.17 M |
| 01/23/2025 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.90 | 57,600 | $45.70 M |
| 01/22/2025 | $1.85 | $1.94 (4.86%) | $1.97 | $1.85 | 98,739 | $45.46 M |
| 01/21/2025 | $1.83 | $1.84 (0.55%) | $1.87 | $1.83 | 66,980 | $43.12 M |
| 01/17/2025 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.80 | 116,945 | $42.89 M |
| 01/16/2025 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.82 | 154,517 | $43.35 M |
| 01/15/2025 | $1.77 | $1.83 (3.39%) | $1.83 | $1.72 | 289,925 | $42.89 M |
| 01/14/2025 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.77 | 52,500 | $41.71 M |
| 01/13/2025 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.82 | 28,613 | $42.89 M |
| 01/10/2025 | $1.88 | $1.89 (0.53%) | $1.90 | $1.84 | 80,300 | $44.29 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.
