Dark

SGRP
SPAR Group Inc
stock NASDAQ

At Close

Jul 16, 2026 3:59:06 PM EDT

0.6000USD-27.897%(-0.2320)1,136,109

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 16, 2026 9:11:30 AM EDT

0.8100USD-2.644%(-0.0220)6,770

After-hours

Jul 16, 2026 4:20:30 PM EDT

0.6017USD+0.300%(+0.0018)1,100

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.710000	0.720000	0.600000	0.600000	-27.885%	1,136,109	0.000%
2026-07-15	0.862000	0.909800	0.832000	0.832000	-4.147%	112,954	-27.885%
2026-07-14	0.865000	0.889900	0.857100	0.868000	+1.402%	2,323	-30.876%
2026-07-13	0.885500	0.899000	0.828400	0.856000	-1.609%	28,152	-29.907%
2026-07-10	0.889900	0.890001	0.853700	0.870000	+1.304%	30,561	-31.034%
2026-07-09	0.790200	0.888700	0.790200	0.858800	+4.757%	113,307	-30.135%
2026-07-08	0.820000	0.820000	0.810000	0.819800	-1.229%	6,158	-26.811%
2026-07-07	0.860000	0.860000	0.830000	0.830000	0.000%	26,607	-27.711%
2026-07-06	0.830000	0.854700	0.829900	0.830000	-1.061%	26,973	-27.711%
2026-07-02	0.836500	0.848000	0.710500	0.838900	-0.119%	76,382	-28.478%
2026-07-01	0.790000	0.869900	0.790000	0.839900	+1.646%	20,933	-28.563%
2026-06-30	0.858700	0.879399	0.795000	0.826300	-1.278%	36,477	-27.387%
2026-06-29	0.806000	0.838000	0.777700	0.837000	+2.561%	43,386	-28.315%
2026-06-26	0.837800	0.837800	0.784800	0.816100	-2.613%	8,682	-26.480%
2026-06-25	0.847000	0.847000	0.782210	0.838000	+1.761%	29,313	-28.401%
2026-06-24	0.801200	0.824500	0.792000	0.823500	+2.938%	81,007	-27.140%
2026-06-23	0.780000	0.817300	0.740500	0.800000	+0.013%	335,885	-25.000%
2026-06-22	0.800000	0.819900	0.789999	0.799900	-2.153%	117,801	-24.991%
2026-06-18	0.785000	0.839700	0.780000	0.817500	+2.162%	65,966	-26.606%
2026-06-17	0.800000	0.824801	0.772400	0.800200	-2.415%	68,770	-25.019%
2026-06-16	0.850000	0.850000	0.800100	0.820000	-1.217%	82,177	-26.829%
2026-06-15	0.845000	0.889000	0.805710	0.830100	-0.456%	100,050	-27.720%
2026-06-12	0.825000	0.840000	0.779750	0.833900	-0.962%	8,098	-28.049%
2026-06-11	0.785000	0.866600	0.760000	0.842000	+7.949%	152,224	-28.741%
2026-06-10	0.738000	0.780000	0.721300	0.780000	+4.000%	130,476	-23.077%
2026-06-09	0.760000	0.765400	0.744000	0.750000	-1.575%	94,557	-20.000%
2026-06-08	0.769000	0.769000	0.732800	0.762000	+3.126%	128,317	-21.260%
2026-06-05	0.732000	0.745000	0.714800	0.738900	-0.203%	24,824	-18.798%
2026-06-04	0.745000	0.767400	0.710000	0.740400	+2.463%	113,054	-18.963%
2026-06-03	0.725000	0.788800	0.702900	0.722600	-2.312%	385,301	-16.967%
2026-06-02	0.739400	0.739800	0.719700	0.739700	+0.054%	86,137	-18.886%
2026-06-01	0.730000	0.739300	0.716500	0.739300	+2.057%	42,824	-18.842%
2026-05-29	0.739600	0.739600	0.710300	0.724400	-2.029%	49,056	-17.173%
2026-05-28	0.728000	0.739400	0.700200	0.739400	-0.014%	44,539	-18.853%
2026-05-27	0.720000	0.739500	0.720000	0.739500	+0.407%	56,892	-18.864%
2026-05-26	0.733094	0.739500	0.710300	0.736500	+2.720%	152,058	-18.534%
2026-05-22	0.700000	0.731200	0.700000	0.717000	+2.370%	82,496	-16.318%
2026-05-21	0.689900	0.720000	0.683150	0.700400	+1.537%	89,450	-14.335%
2026-05-20	0.666100	0.715501	0.650000	0.689800	+4.325%	93,142	-13.018%
2026-05-19	0.643000	0.674800	0.640000	0.661200	+1.582%	56,674	-9.256%
2026-05-18	0.660000	0.675000	0.650900	0.650900	-3.570%	64,799	-7.820%
2026-05-15	0.654000	0.694300	0.654000	0.675000	+1.964%	100,398	-11.111%
2026-05-14	0.688000	0.699300	0.660000	0.662000	-1.268%	85,967	-9.366%
2026-05-13	0.680000	0.693000	0.650300	0.670500	-1.397%	36,106	-10.515%
2026-05-12	0.645000	0.739700	0.645000	0.680000	+6.217%	118,659	-11.765%
2026-05-11	0.660000	0.684051	0.626400	0.640200	-4.061%	45,131	-6.279%
2026-05-08	0.682000	0.696300	0.636000	0.667300	-2.256%	26,073	-10.085%
2026-05-07	0.680200	0.740000	0.679400	0.682700	-2.638%	58,041	-12.114%
2026-05-06	0.700000	0.765001	0.666601	0.701200	-3.403%	308,346	-14.432%
2026-05-05	0.663000	0.798500	0.640000	0.725900	+6.860%	135,739	-17.344%
2026-05-04	0.662500	0.684900	0.650000	0.679300	+5.975%	25,465	-11.674%
2026-05-01	0.613000	0.654000	0.600200	0.641000	+3.387%	118,102	-6.396%
2026-04-30	0.660000	0.660000	0.605899	0.620000	+0.682%	64,555	-3.226%
2026-04-29	0.650000	0.700000	0.610800	0.615800	-2.254%	39,113	-2.566%
2026-04-28	0.620100	0.632500	0.620000	0.630000	+4.825%	27,783	-4.762%
2026-04-27	0.602000	0.630700	0.600400	0.601000	-3.158%	22,872	-0.166%
2026-04-24	0.620000	0.638449	0.587000	0.620600	+4.338%	23,100	-3.319%
2026-04-23	0.592200	0.645100	0.583900	0.594800	+0.677%	49,223	+0.874%
2026-04-22	0.614000	0.676700	0.561200	0.590800	-1.287%	16,674	+1.557%
2026-04-21	0.612900	0.644700	0.590600	0.598500	-0.631%	37,541	+0.251%
2026-04-20	0.621000	0.688900	0.598200	0.602300	-1.262%	40,349	-0.382%
2026-04-17	0.602000	0.642800	0.596000	0.610000	0.000%	77,800	-1.639%
2026-04-16	0.654950	0.654950	0.590000	0.610000	+1.464%	50,638	-1.639%
2026-04-15	0.590400	0.629500	0.560000	0.601200	+1.916%	75,524	-0.200%
2026-04-14	0.506000	0.598500	0.505000	0.589900	+13.990%	224,887	+1.712%
2026-04-13	0.501000	0.538000	0.501000	0.517500	-2.542%	19,957	+15.942%
2026-04-10	0.561500	0.574250	0.531000	0.531000	-5.348%	24,766	+12.994%
2026-04-09	0.573284	0.580000	0.560600	0.561000	-0.953%	11,425	+6.952%
2026-04-08	0.582500	0.600000	0.566400	0.566400	-1.152%	38,203	+5.932%
2026-04-07	0.580000	0.611200	0.572400	0.573000	-1.224%	57,871	+4.712%
2026-04-06	0.547050	0.603500	0.547000	0.580100	+8.694%	78,281	+3.430%
2026-04-02	0.581000	0.581000	0.532600	0.533700	-9.924%	47,483	+12.423%
2026-04-01	0.650000	0.650000	0.575100	0.592500	-5.276%	40,592	+1.266%
2026-03-31	0.656100	0.676900	0.623500	0.625500	-8.123%	29,581	-4.077%
2026-03-30	0.680500	0.699900	0.672500	0.680800	-2.743%	48,463	-11.868%
2026-03-27	0.711000	0.712500	0.698600	0.700000	-2.656%	7,009	-14.286%
2026-03-26	0.730000	0.752750	0.715000	0.719100	-1.520%	35,222	-16.562%
2026-03-25	0.749100	0.750925	0.730200	0.730200	-2.640%	35,931	-17.831%
2026-03-24	0.734101	0.766300	0.734101	0.750000	+1.297%	98,078	-20.000%
2026-03-23	0.740200	0.772000	0.731100	0.740400	-2.051%	28,631	-18.963%
2026-03-20	0.766300	0.799900	0.752000	0.755900	+0.519%	79,194	-20.624%
2026-03-19	0.794312	0.794312	0.750000	0.752000	-1.053%	31,810	-20.213%
2026-03-18	0.745001	0.799100	0.745001	0.760000	+3.373%	17,204	-21.053%
2026-03-17	0.730000	0.794900	0.722500	0.735200	+0.341%	67,181	-18.390%
2026-03-16	0.745000	0.772800	0.732700	0.732700	-4.422%	57,194	-18.111%
2026-03-13	0.775100	0.799900	0.750200	0.766600	+1.914%	82,518	-21.732%
2026-03-12	0.731400	0.799899	0.731400	0.752200	-1.878%	56,665	-20.234%
2026-03-11	0.745000	0.800000	0.745000	0.766600	-0.454%	48,902	-21.732%
2026-03-10	0.745000	0.799700	0.744500	0.770100	+1.023%	63,273	-22.088%
2026-03-09	0.790000	0.793000	0.752500	0.762300	+0.860%	90,236	-21.291%
2026-03-06	0.758000	0.789000	0.745000	0.755800	-1.627%	37,577	-20.614%
2026-03-05	0.770200	0.781501	0.750000	0.768300	+0.091%	41,355	-21.906%
2026-03-04	0.780101	0.785001	0.767000	0.767600	+0.867%	33,325	-21.834%
2026-03-03	0.785100	0.800000	0.761000	0.761000	-2.260%	6,839	-21.156%
2026-03-02	0.781700	0.808000	0.776700	0.778600	-0.397%	44,706	-22.939%
2026-02-27	0.781700	0.781700	0.781700	0.781700	-2.288%	531	-23.244%
2026-02-26	0.845900	0.845900	0.790000	0.800000	0.000%	14,868	-25.000%
2026-02-25	0.796000	0.812100	0.796000	0.800000	+2.341%	25,730	-25.000%
2026-02-24	0.805700	0.805700	0.781700	0.781700	+0.026%	23,937	-23.244%
2026-02-23	0.828000	0.828000	0.781500	0.781500	0.000%	24,747	-23.225%
2026-02-20	0.781600	0.814100	0.781500	0.781500	+0.192%	38,928	-23.225%
2026-02-19	0.780000	0.816270	0.780000	0.780000	-0.064%	9,870	-23.077%
2026-02-18	0.795500	0.809950	0.780500	0.780500	+0.736%	1,897	-23.126%
2026-02-17	0.789000	0.805200	0.758000	0.774800	+1.947%	5,931	-22.561%
2026-02-13	0.768000	0.788800	0.733000	0.760000	-0.744%	121,827	-21.053%
2026-02-12	0.764000	0.774900	0.764000	0.765700	-1.770%	10,633	-21.640%
2026-02-11	0.790200	0.790200	0.779500	0.779500	-1.628%	19,641	-23.028%
2026-02-10	0.790500	0.799300	0.790500	0.792400	+0.003%	50,657	-24.281%
2026-02-09	0.795199	0.795200	0.790500	0.792380	-0.015%	5,336	-24.279%
2026-02-06	0.791200	0.800000	0.790000	0.792500	0.000%	29,237	-24.290%
2026-02-05	0.799000	0.799900	0.780000	0.792500	-0.314%	13,729	-24.290%
2026-02-04	0.800000	0.800000	0.790000	0.795000	-0.613%	24,907	-24.528%
2026-02-03	0.790000	0.800000	0.790000	0.799900	+0.288%	17,018	-24.991%
2026-02-02	0.800000	0.800000	0.794000	0.797600	+0.441%	10,747	-24.774%
2026-01-30	0.790000	0.799900	0.790000	0.794100	-0.389%	3,861	-24.443%
2026-01-29	0.804600	0.804600	0.792600	0.797200	-0.338%	3,003	-24.737%
2026-01-28	0.810000	0.810000	0.790000	0.799900	-2.356%	109,587	-24.991%
2026-01-27	0.824000	0.837400	0.815100	0.819200	+0.515%	26,544	-26.758%
2026-01-26	0.842824	0.847300	0.815000	0.815000	-0.852%	1,072	-26.380%
2026-01-23	0.847199	0.847199	0.822000	0.822000	+0.896%	2,120	-27.007%
2026-01-22	0.830000	0.831050	0.814700	0.814700	-0.658%	4,488	-26.353%
2026-01-21	0.830000	0.832500	0.811200	0.820100	-0.255%	28,030	-26.838%
2026-01-20	0.825800	0.825800	0.822200	0.822200	-0.460%	4,269	-27.025%
2026-01-16	0.820000	0.840000	0.820000	0.826000	-1.807%	14,430	-27.361%
2026-01-15	0.838550	0.847200	0.825800	0.841200	-0.895%	31,074	-28.673%
2026-01-14	0.890000	0.890000	0.848400	0.848800	-3.502%	14,155	-29.312%
2026-01-13	0.861000	0.890000	0.861000	0.879600	+2.160%	5,701	-31.787%
2026-01-12	0.878000	0.887500	0.861000	0.861000	-2.986%	21,735	-30.314%
2026-01-09	0.873000	0.900399	0.864800	0.887500	-0.694%	5,577	-32.394%
2026-01-08	0.875950	0.902200	0.875600	0.893700	-0.711%	8,297	-32.863%
2026-01-07	0.900000	0.915600	0.900000	0.900100	-1.099%	10,166	-33.341%
2026-01-06	0.910000	0.916000	0.890000	0.910100	+0.864%	37,910	-34.073%
2026-01-05	0.899800	0.910000	0.889950	0.902300	+1.382%	36,332	-33.503%
2026-01-02	0.808000	0.900000	0.808000	0.890000	+12.516%	201,768	-32.584%
2025-12-31	0.798000	0.869000	0.770100	0.791000	+0.764%	257,068	-24.147%
2025-12-30	0.780000	0.810000	0.779999	0.785000	+1.134%	75,449	-23.567%
2025-12-29	0.770000	0.796300	0.770000	0.776200	+1.068%	79,916	-22.700%
2025-12-26	0.780000	0.780000	0.767000	0.768000	-0.557%	20,807	-21.875%
2025-12-24	0.762700	0.776500	0.762500	0.772300	+0.143%	152,099	-22.310%
2025-12-23	0.770000	0.776000	0.762000	0.771200	+0.091%	82,794	-22.199%
2025-12-22	0.784400	0.784400	0.767000	0.770500	-1.218%	99,634	-22.128%
2025-12-19	0.785000	0.799000	0.780000	0.780000	-1.253%	140,322	-23.077%
2025-12-18	0.812000	0.812000	0.768200	0.789900	-3.765%	89,774	-24.041%
2025-12-17	0.819500	0.825100	0.815200	0.820800	-0.798%	26,960	-26.901%
2025-12-16	0.840000	0.840000	0.824550	0.827400	-1.230%	71,234	-27.484%
2025-12-15	0.850100	0.850100	0.836000	0.837700	-2.023%	85,634	-28.375%
2025-12-12	0.865000	0.865501	0.849300	0.855000	-0.593%	93,889	-29.825%
2025-12-11	0.842000	0.865100	0.842000	0.860100	+0.596%	79,417	-30.241%
2025-12-10	0.850100	0.879000	0.850000	0.855000	-0.812%	99,562	-29.825%
2025-12-09	0.879000	0.879000	0.852000	0.862000	-0.278%	56,174	-30.394%
2025-12-08	0.880000	0.880000	0.860000	0.864400	-1.571%	97,438	-30.588%
2025-12-05	0.899900	0.899900	0.870000	0.878200	+0.366%	41,434	-31.678%
2025-12-04	0.860500	0.899900	0.860000	0.875000	-1.464%	114,791	-31.429%
2025-12-03	0.860000	0.889799	0.850500	0.888000	+2.861%	81,877	-32.432%
2025-12-02	0.881000	0.889900	0.861000	0.863300	-2.020%	34,739	-30.499%
2025-12-01	0.880200	0.917750	0.880000	0.881100	-0.933%	63,894	-31.903%
2025-11-28	0.880000	0.918500	0.871000	0.889400	+1.068%	61,529	-32.539%
2025-11-26	0.900000	0.901300	0.874600	0.880000	-4.834%	71,413	-31.818%
2025-11-25	0.885500	0.979700	0.880000	0.924699	+2.098%	72,455	-35.114%
2025-11-24	0.890000	0.939700	0.873300	0.905700	+0.343%	95,203	-33.753%
2025-11-21	0.922600	1.000000	0.883300	0.902600	-3.217%	115,896	-33.525%
2025-11-20	0.980100	0.997700	0.931000	0.932600	-6.731%	111,075	-35.664%
2025-11-19	1.007900	1.007900	0.972200	0.999900	+0.361%	38,727	-39.994%
2025-11-18	0.976900	1.000000	0.950000	0.996300	+0.667%	34,165	-39.777%
2025-11-17	0.970600	1.020000	0.942700	0.989700	+4.048%	53,386	-39.376%
2025-11-14	1.030000	1.030000	0.930601	0.951200	-8.538%	139,988	-36.922%
2025-11-13	1.079900	1.079900	1.040000	1.040000	-1.887%	30,668	-42.308%
2025-11-12	1.077500	1.080000	1.050000	1.060000	+0.474%	13,831	-43.396%
2025-11-11	1.090000	1.090000	1.055000	1.055000	+0.476%	1,565	-43.128%
2025-11-10	1.070000	1.070000	1.040000	1.050000	-0.943%	32,360	-42.857%
2025-11-07	1.070000	1.090000	1.050000	1.060000	-0.935%	21,734	-43.396%
2025-11-06	1.060000	1.100000	1.033500	1.070000	-1.382%	137,205	-43.925%
2025-11-05	1.110000	1.110000	1.060000	1.085000	-2.673%	83,299	-44.700%
2025-11-04	1.070000	1.146700	1.070000	1.114800	+3.222%	220,197	-46.179%
2025-11-03	1.040000	1.090000	1.040000	1.080000	-2.703%	18,059	-44.444%
2025-10-31	1.130000	1.140000	1.100000	1.110000	-2.632%	15,420	-45.946%
2025-10-30	1.090000	1.145000	1.089900	1.140000	+8.571%	172,206	-47.368%
2025-10-29	1.030000	1.079900	1.030000	1.050000	0.000%	52,392	-42.857%
2025-10-28	1.080000	1.080000	1.040000	1.050000	-1.167%	22,369	-42.857%
2025-10-27	1.050000	1.080000	1.050000	1.062400	-0.710%	7,767	-43.524%
2025-10-24	1.060000	1.079900	1.060000	1.070000	+0.469%	9,580	-43.925%
2025-10-23	1.053600	1.065000	1.050000	1.065000	+0.472%	43,059	-43.662%
2025-10-22	1.060000	1.080000	1.045000	1.060000	-0.935%	42,903	-43.396%
2025-10-21	1.044800	1.075600	1.040000	1.070000	-0.465%	26,998	-43.925%
2025-10-20	1.040000	1.075000	1.040000	1.075000	+3.365%	14,650	-44.186%
2025-10-17	1.045000	1.051400	1.040000	1.040000	-1.422%	18,127	-42.308%
2025-10-16	1.060000	1.060000	1.030000	1.055000	-0.472%	13,735	-43.128%
2025-10-15	1.040000	1.069100	1.020000	1.060000	+0.952%	26,587	-43.396%
2025-10-14	1.040000	1.057000	1.020000	1.050000	+0.962%	12,374	-42.857%
2025-10-13	1.060000	1.089900	1.018000	1.040000	-2.804%	76,459	-42.308%
2025-10-10	1.060000	1.081200	1.040000	1.070000	+1.557%	16,514	-43.925%
2025-10-09	1.050000	1.056500	1.043400	1.053600	+0.343%	2,679	-43.052%
2025-10-08	1.075000	1.090000	1.050000	1.050000	0.000%	5,510	-42.857%
2025-10-07	1.040000	1.080000	1.015000	1.050000	+1.942%	63,469	-42.857%
2025-10-06	1.070000	1.090000	1.020000	1.030000	+0.980%	120,048	-41.748%
2025-10-03	1.020000	1.030000	1.020000	1.020000	0.000%	12,476	-41.176%
2025-10-02	1.020000	1.040000	0.990000	1.020000	-0.971%	24,575	-41.176%
2025-10-01	1.040000	1.050000	1.010000	1.030000	0.000%	59,332	-41.748%
2025-09-30	1.030000	1.050000	0.998500	1.030000	-1.905%	67,138	-41.748%
2025-09-29	1.090000	1.090000	1.043300	1.050000	-2.778%	27,780	-42.857%
2025-09-26	0.990000	1.100000	0.990000	1.080000	-0.917%	71,805	-44.444%
2025-09-25	1.130000	1.130000	1.060000	1.090000	-1.802%	46,572	-44.954%
2025-09-24	1.110100	1.130000	1.105000	1.110000	-1.770%	47,044	-45.946%
2025-09-23	1.150000	1.150000	1.118000	1.130000	0.000%	7,700	-46.903%
2025-09-22	1.121000	1.131800	1.115000	1.130000	0.000%	16,809	-46.903%
2025-09-19	1.160000	1.170000	1.120000	1.130000	-3.419%	55,332	-46.903%
2025-09-18	1.130000	1.170000	1.120000	1.170000	+4.464%	92,860	-48.718%
2025-09-17	1.110000	1.170000	1.110000	1.120000	+1.818%	87,688	-46.429%
2025-09-16	1.120000	1.120000	1.090000	1.100000	-1.345%	34,523	-45.455%
2025-09-15	1.140000	1.140000	1.080000	1.115000	-0.446%	76,728	-46.188%
2025-09-12	1.150000	1.150000	1.120000	1.120000	-0.885%	24,452	-46.429%
2025-09-11	1.150500	1.160000	1.130000	1.130000	-2.586%	85,352	-46.903%
2025-09-10	1.160000	1.180000	1.150000	1.160000	-0.429%	37,418	-48.276%
2025-09-09	1.150000	1.170000	1.150000	1.165000	+0.431%	25,863	-48.498%
2025-09-08	1.170000	1.205800	1.160000	1.160000	-1.277%	8,370	-48.276%
2025-09-05	1.180000	1.190000	1.155000	1.175000	-1.261%	58,230	-48.936%
2025-09-04	1.208000	1.220000	1.160000	1.190000	-0.833%	43,473	-49.580%
2025-09-03	1.140000	1.200000	1.140000	1.200000	+2.564%	114,283	-50.000%
2025-09-02	1.190000	1.190000	1.150000	1.170000	-1.681%	85,792	-48.718%
2025-08-29	1.200000	1.220000	1.120000	1.190000	+0.847%	196,074	-49.580%
2025-08-28	1.290000	1.340100	1.160100	1.180000	-9.924%	682,712	-49.153%
2025-08-27	1.400000	1.412300	1.300000	1.310000	+1.550%	540,998	-54.198%
2025-08-26	1.225000	1.310000	1.120000	1.290000	+14.159%	3,849,210	-53.488%
2025-08-25	1.100000	1.130000	1.090000	1.130000	+1.345%	31,996	-46.903%
2025-08-22	1.150000	1.150000	1.110100	1.115000	0.000%	12,227	-46.188%
2025-08-21	1.150000	1.150000	1.102000	1.115000	-1.327%	25,284	-46.188%
2025-08-20	1.130000	1.130000	1.100200	1.130000	+0.893%	30,878	-46.903%
2025-08-19	1.118100	1.120500	1.115000	1.120000	0.000%	4,227	-46.429%
2025-08-18	1.120000	1.130000	1.115000	1.120000	-0.885%	33,394	-46.429%
2025-08-15	1.120000	1.140000	1.115000	1.130000	-0.877%	6,350	-46.903%
2025-08-14	1.052000	1.165900	1.052000	1.140000	+0.441%	13,253	-47.368%
2025-08-13	1.120000	1.170000	1.100000	1.135000	-0.439%	47,517	-47.137%
2025-08-12	1.130000	1.160000	1.090000	1.140000	-0.870%	35,734	-47.368%
2025-08-11	1.170000	1.170000	1.125000	1.150000	-1.709%	39,038	-47.826%
2025-08-08	1.165000	1.190000	1.150000	1.170000	0.000%	38,749	-48.718%
2025-08-07	1.115000	1.190000	1.115000	1.170000	+1.739%	92,203	-48.718%
2025-08-06	1.120000	1.150000	1.120000	1.150000	-0.862%	17,193	-47.826%
2025-08-05	1.220000	1.220000	1.140700	1.160000	+1.310%	40,447	-48.276%
2025-08-04	1.056000	1.175000	1.056000	1.145000	+4.091%	89,122	-47.598%
2025-08-01	1.080000	1.110000	1.080000	1.100000	0.000%	18,254	-45.455%
2025-07-31	1.100000	1.120000	1.080000	1.100000	0.000%	104,588	-45.455%
2025-07-30	1.119900	1.125000	1.100000	1.100000	-2.655%	29,592	-45.455%
2025-07-29	1.150000	1.160000	1.120000	1.130000	-0.877%	11,196	-46.903%
2025-07-28	1.150000	1.170000	1.140000	1.140000	-0.861%	43,677	-47.368%
2025-07-25	1.184600	1.184600	1.120000	1.149900	+0.868%	158,385	-47.822%
2025-07-24	1.170000	1.175600	1.100000	1.140000	-2.564%	34,646	-47.368%
2025-07-23	1.180000	1.191800	1.130000	1.170000	+1.739%	56,186	-48.718%
2025-07-22	1.230000	1.230000	1.150000	1.150000	-4.959%	71,712	-47.826%
2025-07-21	1.180000	1.255000	1.180000	1.210000	+1.681%	376,998	-50.413%
2025-07-18	1.180000	1.225000	1.100100	1.190000	+7.207%	144,055	-49.580%
2025-07-17	0.986200	1.140000	0.986200	1.110000	+18.110%	362,424	-45.946%
2025-07-16	0.950000	0.970000	0.930500	0.939800	-0.865%	62,015	-36.157%
2025-07-15	0.930000	0.960000	0.930000	0.948000	+0.658%	151,407	-36.709%
2025-07-14	0.920000	0.987990	0.920000	0.941800	+0.191%	23,695	-36.292%
2025-07-11	0.940000	0.950000	0.920000	0.940000	-1.053%	218,909	-36.170%
2025-07-10	0.934000	0.950000	0.930700	0.950000	0.000%	7,086	-36.842%
2025-07-09	0.937300	0.950000	0.931100	0.950000	+2.085%	100,075	-36.842%
2025-07-08	0.910000	0.950000	0.910000	0.930600	+2.039%	20,215	-35.525%
2025-07-07	0.939900	0.950000	0.912000	0.912000	-3.041%	63,771	-34.211%
2025-07-03	0.960000	0.960000	0.910000	0.940600	-4.060%	42,065	-36.211%
2025-07-02	0.990000	1.009500	0.959900	0.980400	+0.041%	32,985	-38.800%
2025-07-01	0.970100	1.000000	0.970000	0.980000	+2.083%	38,183	-38.776%
2025-06-30	1.000000	1.010000	0.953000	0.960000	-3.469%	83,456	-37.500%
2025-06-27	1.050000	1.050000	0.970000	0.994500	-3.447%	100,940	-39.668%
2025-06-26	1.060000	1.060000	1.020000	1.030000	-1.905%	18,324	-41.748%
2025-06-25	1.023200	1.059900	1.020000	1.050000	+0.962%	12,257	-42.857%
2025-06-24	1.080000	1.080000	1.020000	1.040000	0.000%	22,670	-42.308%
2025-06-23	1.043600	1.070000	1.040000	1.040000	-0.952%	29,124	-42.308%
2025-06-20	1.030000	1.060000	1.030000	1.050000	-0.943%	5,582	-42.857%
2025-06-18	1.070000	1.070000	1.036900	1.060000	-1.852%	34,906	-43.396%
2025-06-17	1.040000	1.080000	1.040000	1.080000	+0.935%	33,601	-44.444%
2025-06-16	1.050000	1.075000	1.050000	1.070000	+0.943%	7,493	-43.925%
2025-06-13	1.060000	1.070000	1.040000	1.060000	-1.852%	9,476	-43.396%
2025-06-12	1.030000	1.080000	1.030000	1.080000	+1.887%	36,357	-44.444%
2025-06-11	1.060000	1.060000	1.032000	1.060000	+0.952%	74,110	-43.396%
2025-06-10	1.050000	1.065000	1.025000	1.050000	-1.869%	85,732	-42.857%
2025-06-09	1.030000	1.079900	1.030000	1.070000	+1.905%	16,672	-43.925%
2025-06-06	1.050000	1.055000	1.031100	1.050000	+1.942%	21,451	-42.857%
2025-06-05	1.040100	1.040100	1.030000	1.030000	0.000%	49,009	-41.748%
2025-06-04	1.025000	1.040000	1.025000	1.030000	+1.980%	46,907	-41.748%
2025-06-03	1.040000	1.050000	1.010000	1.010000	-3.349%	62,157	-40.594%
2025-06-02	1.040000	1.050000	1.030000	1.045000	+0.966%	66,371	-42.584%
2025-05-30	1.025000	1.040000	1.020200	1.035000	+1.471%	33,432	-42.029%
2025-05-29	1.020000	1.030000	0.997500	1.020000	-1.449%	136,958	-41.176%
2025-05-28	1.040000	1.048200	1.020100	1.035000	-0.481%	187,873	-42.029%
2025-05-27	1.060000	1.090000	1.000000	1.040000	-8.772%	327,562	-42.308%
2025-05-23	1.150000	1.155000	1.120000	1.140000	-1.724%	17,789	-47.368%
2025-05-22	1.170000	1.180000	1.150000	1.160000	-0.429%	10,348	-48.276%
2025-05-21	1.100900	1.190000	1.100000	1.165000	+0.431%	11,048	-48.498%
2025-05-20	1.155000	1.210000	1.149000	1.160000	+2.655%	37,077	-48.276%
2025-05-19	1.070000	1.140000	1.070000	1.130000	+0.893%	39,392	-46.903%
2025-05-16	1.050000	1.125000	1.050000	1.120000	+4.186%	82,407	-46.429%
2025-05-15	1.065000	1.075000	1.040000	1.075000	+3.365%	35,278	-44.186%
2025-05-14	1.040000	1.070000	1.040000	1.040000	-1.887%	24,868	-42.308%
2025-05-13	1.040000	1.065000	1.040000	1.060000	+0.952%	97,622	-43.396%
2025-05-12	1.050000	1.066500	1.020200	1.050000	+2.941%	38,104	-42.857%
2025-05-09	1.040000	1.060000	1.000000	1.020000	-2.857%	30,122	-41.176%
2025-05-08	1.010000	1.080000	1.010000	1.050000	+0.962%	46,620	-42.857%
2025-05-07	1.040000	1.055000	1.000000	1.040000	-0.952%	67,623	-42.308%
2025-05-06	1.120000	1.120000	1.020000	1.050000	0.000%	59,048	-42.857%
2025-05-05	1.090000	1.150000	1.049400	1.050000	-0.943%	31,837	-42.857%
2025-05-02	1.050000	1.089700	1.040000	1.060000	+0.952%	82,403	-43.396%
2025-05-01	1.060000	1.060100	1.040000	1.050000	-1.869%	50,876	-42.857%
2025-04-30	1.070000	1.080000	1.060000	1.070000	-0.926%	23,291	-43.925%
2025-04-29	1.090000	1.114600	1.060000	1.080000	-3.139%	35,392	-44.444%
2025-04-28	1.130000	1.130000	1.110000	1.115000	-1.762%	18,998	-46.188%
2025-04-25	1.110000	1.150000	1.110000	1.135000	-0.439%	19,047	-47.137%
2025-04-24	1.150000	1.150000	1.110000	1.140000	0.000%	27,202	-47.368%
2025-04-23	1.120000	1.200000	1.110000	1.140000	+2.703%	84,511	-47.368%
2025-04-22	1.050000	1.145000	1.050000	1.110000	+5.714%	32,132	-45.946%
2025-04-21	1.080000	1.090000	1.040000	1.050000	-5.405%	34,054	-42.857%
2025-04-17	1.080000	1.110000	1.060000	1.110000	+1.835%	24,719	-45.946%
2025-04-16	1.120000	1.130000	1.060000	1.090000	-0.909%	35,859	-44.954%
2025-04-15	1.130000	1.140000	1.070000	1.100000	0.000%	35,065	-45.455%
2025-04-14	1.100000	1.159900	1.100000	1.100000	-3.509%	41,058	-45.455%
2025-04-11	1.150000	1.150000	1.100000	1.140000	-0.870%	50,412	-47.368%
2025-04-10	1.180000	1.210000	1.150000	1.150000	-4.167%	25,509	-47.826%
2025-04-09	1.160000	1.205000	1.150000	1.200000	+1.695%	42,469	-50.000%
2025-04-08	1.170000	1.260000	1.150000	1.180000	+2.609%	70,824	-49.153%
2025-04-07	1.170000	1.200000	1.140000	1.150000	-4.959%	33,742	-47.826%
2025-04-04	1.270000	1.285000	1.150000	1.210000	-4.724%	79,766	-50.413%
2025-04-03	1.290000	1.300000	1.260000	1.270000	-1.550%	48,045	-52.756%
2025-04-02	1.320000	1.339900	1.290000	1.290000	-0.769%	31,680	-53.488%
2025-04-01	1.330000	1.370000	1.300000	1.300000	-1.515%	40,001	-53.846%
2025-03-31	1.390000	1.390000	1.310000	1.320000	-5.036%	57,944	-54.545%
2025-03-28	1.390000	1.600000	1.380000	1.390000	+0.725%	98,888	-56.835%
2025-03-27	1.380000	1.400000	1.380000	1.380000	-0.719%	27,607	-56.522%
2025-03-26	1.380000	1.400000	1.380000	1.390000	0.000%	30,977	-56.835%
2025-03-25	1.370000	1.409700	1.360000	1.390000	+1.460%	50,136	-56.835%
2025-03-24	1.390000	1.398800	1.370000	1.370000	0.000%	37,650	-56.204%
2025-03-21	1.390000	1.420000	1.360000	1.370000	+0.735%	51,525	-56.204%
2025-03-20	1.300000	1.540000	1.300000	1.360000	+4.615%	538,843	-55.882%
2025-03-19	1.290000	1.340000	1.290000	1.300000	-1.141%	39,232	-53.846%
2025-03-18	1.300000	1.320000	1.230000	1.315000	+1.154%	87,233	-54.373%
2025-03-17	1.330000	1.335000	1.290000	1.300000	-1.701%	31,083	-53.846%
2025-03-14	1.340000	1.340000	1.270000	1.322500	+0.962%	61,681	-54.631%
2025-03-13	1.360000	1.373800	1.290000	1.309900	-3.684%	105,775	-54.195%
2025-03-12	1.510000	1.569900	1.320000	1.360000	+0.221%	41,911	-55.882%
2025-03-11	1.350000	1.390000	1.320000	1.357000	-0.949%	80,535	-55.785%
2025-03-10	1.430000	1.430000	1.350000	1.370000	-4.861%	66,820	-56.204%
2025-03-07	1.490000	1.490000	1.430000	1.440000	-2.703%	46,885	-58.333%
2025-03-06	1.450000	1.489900	1.450000	1.480000	0.000%	77,461	-59.459%
2025-03-05	1.500000	1.510000	1.480000	1.480000	-0.671%	30,888	-59.459%
2025-03-04	1.500000	1.519900	1.450000	1.490000	-1.325%	61,839	-59.732%
2025-03-03	1.530000	1.570000	1.510000	1.510000	-3.822%	52,069	-60.265%
2025-02-28	1.550000	1.580000	1.550000	1.570000	-0.633%	82,577	-61.783%
2025-02-27	1.600000	1.608000	1.570000	1.580000	-0.315%	49,215	-62.025%
2025-02-26	1.600000	1.620000	1.580000	1.585000	-0.627%	45,774	-62.145%
2025-02-25	1.700000	1.710000	1.560000	1.595000	-6.725%	167,869	-62.382%
2025-02-24	1.814100	1.840000	1.700000	1.710000	-6.044%	116,516	-64.912%
2025-02-21	1.920000	1.920000	1.810000	1.820000	-2.151%	62,792	-67.033%
2025-02-20	1.870000	1.919900	1.850000	1.860000	0.000%	9,737	-67.742%
2025-02-19	1.930000	1.930000	1.830000	1.860000	-3.627%	38,150	-67.742%
2025-02-18	1.970000	1.980100	1.930000	1.930000	-1.026%	98,305	-68.912%
2025-02-14	1.960000	1.975000	1.930000	1.950000	-1.515%	85,160	-69.231%
2025-02-13	2.000000	2.010000	1.960000	1.980000	-1.000%	121,349	-69.697%
2025-02-12	1.960000	2.020000	1.960000	2.000000	+0.503%	116,110	-70.000%
2025-02-11	2.000000	2.010000	1.980000	1.990000	0.000%	35,046	-69.849%
2025-02-10	2.030000	2.030000	1.960000	1.990000	+0.505%	57,759	-69.849%
2025-02-07	2.030000	2.030000	1.920000	1.980000	-2.941%	105,518	-69.697%
2025-02-06	2.040000	2.059900	2.000000	2.040000	+0.493%	30,683	-70.588%
2025-02-05	2.020000	2.035000	1.993000	2.030000	+2.010%	45,004	-70.443%
2025-02-04	2.010000	2.048500	1.980000	1.990000	0.000%	56,433	-69.849%
2025-02-03	1.980000	2.010000	1.980000	1.990000	-0.995%	53,811	-69.849%
2025-01-31	1.950000	2.025000	1.950000	2.010000	+1.515%	31,026	-70.149%
2025-01-30	2.005000	2.050100	1.970000	1.980000	-1.980%	23,166	-69.697%
2025-01-29	2.010000	2.020000	1.980000	2.020000	+3.061%	25,569	-70.297%
2025-01-28	1.930000	2.100000	1.920000	1.960000	+0.513%	100,008	-69.388%
2025-01-27	1.950300	1.980000	1.950000	1.950000	-1.015%	32,057	-69.231%
2025-01-24	1.960000	1.980000	1.930000	1.970000	+1.026%	60,371	-69.543%

document.getElementById("Wcrqpz").onerror = function(){this.style.display='none';}; .dark-mode .gkctrs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkctrs{ color: #333333; background-color: white; border: 2px solid #333333; }SGRPSPAR Group Incstock NASDAQ

SGRP
SPAR Group Inc
stock NASDAQ