Get the Stockscreener App
0.9026
3.22%
-0.03
Spar Group Inc Stock (SGRP) Price History
The historical daily chart and data for Spar Group Inc stock (SGRP), show that the latest closing stock price as of November 21, 2025, is $0.9026.
- Spar Group Inc all-time high stock price is $3.86, occurred on July 26, 2021.
- The lowest Spar Group Inc stock price recorded was $0.00 on February 26, 2024. Since then, Spar Group Inc's stock price has risen over to $0.9026 now.
- The 52-week high stock price for SGRP is $2.29, representing a 153.71% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for SGRP is $0.8833, indicating a -2.14% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Spar Group Inc (SGRP) stock in the beginning of 2024 was $1.27. The stock closed the year at $1.30, a gain of over 2.36% for the year.
The table below shows more information about SGRP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $1.00 | $0.8833 | $0.1167 | 115,896.0 | -3.22% |
| Nov 20, 2025 | $0.9977 | $0.931 | $0.0667 | 111,075.0 | -6.73% |
| Nov 19, 2025 | $1.01 | $0.9722 | $0.0357 | 38,235.0 | +0.36% |
| Nov 18, 2025 | $1.00 | $0.95 | $0.05 | 34,129.0 | +0.67% |
| Nov 17, 2025 | $1.02 | $0.9427 | $0.0773 | 53,375.0 | +4.05% |
| Nov 14, 2025 | $1.03 | $0.9306 | $0.0994 | 139,988.0 | -8.54% |
| Nov 13, 2025 | $1.08 | $1.04 | $0.0399 | 30,668.0 | -1.89% |
| Nov 12, 2025 | $1.08 | $1.05 | $0.03 | 13,831.0 | +0.47% |
| Nov 11, 2025 | $1.09 | $1.05 | $0.035 | 1,565.0 | +0.48% |
| Nov 10, 2025 | $1.07 | $1.04 | $0.03 | 30,350.0 | -0.94% |
| Nov 07, 2025 | $1.09 | $1.05 | $0.04 | 21,734.0 | -0.93% |
| Nov 06, 2025 | $1.10 | $1.03 | $0.0665 | 137,205.0 | -1.38% |
| Nov 05, 2025 | $1.11 | $1.06 | $0.05 | 83,298.0 | -2.67% |
| Nov 04, 2025 | $1.15 | $1.07 | $0.0767 | 212,962.0 | +3.22% |
| Nov 03, 2025 | $1.09 | $1.04 | $0.05 | 18,059.0 | -2.70% |
| Oct 31, 2025 | $1.14 | $1.10 | $0.04 | 15,420.0 | -2.63% |
| Oct 30, 2025 | $1.15 | $1.09 | $0.0551 | 172,206.0 | +8.57% |
| Oct 29, 2025 | $1.08 | $1.03 | $0.0499 | 52,392.0 | +0.00% |
| Oct 28, 2025 | $1.08 | $1.04 | $0.04 | 22,369.0 | -1.17% |
| Oct 27, 2025 | $1.08 | $1.05 | $0.03 | 7,760.0 | -0.71% |
| Oct 24, 2025 | $1.08 | $1.06 | $0.0199 | 9,080.0 | +0.47% |
Spar Group Inc Stock (SGRP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spar Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGRP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spar Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spar Group Inc Stock (SGRP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.15 | $0.8833 | $0.2634 | 1,158,266.0 | -18.68% |
| Oct, 2025 | $1.15 | $0.99 | $0.155 | 856,724.0 | +7.77% |
| Sep, 2025 | $1.22 | $0.99 | $0.23 | 1,112,895.0 | -13.45% |
| Aug, 2025 | $1.41 | $1.05 | $0.3603 | 5,795,189.0 | +8.18% |
| Jul, 2025 | $1.25 | $0.91 | $0.345 | 2,135,891.0 | +14.58% |
| Jun, 2025 | $1.08 | $0.953 | $0.127 | 816,354.0 | -7.25% |
| May, 2025 | $1.21 | $0.9975 | $0.2125 | 1,444,648.0 | -3.27% |
| Apr, 2025 | $1.37 | $1.04 | $0.33 | 832,303.0 | -18.94% |
| Mar, 2025 | $1.60 | $1.23 | $0.37 | 1,619,790.0 | -15.92% |
| Feb, 2025 | $2.06 | $1.55 | $0.5099 | 1,370,148.0 | -21.89% |
| Jan, 2025 | $2.10 | $1.72 | $0.38 | 1,306,893.0 | +3.61% |
Spar Group Inc Stock (SGRP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.28 | $1.70 | $0.58 | 3,096,097.0 | -15.70% |
| Nov, 2024 | $2.48 | $2.09 | $0.3898 | 1,960,113.0 | -7.47% |
| Oct, 2024 | $2.48 | $2.37 | $0.11 | 2,857,705.0 | -1.63% |
| Sep, 2024 | $2.45 | $2.38 | $0.07 | 7,837,273.0 | +68.97% |
| Aug, 2024 | $2.05 | $1.42 | $0.63 | 1,760,988.0 | -24.08% |
| Jul, 2024 | $2.42 | $1.86 | $0.5599 | 2,758,164.0 | -20.75% |
| Jun, 2024 | $3.12 | $2.05 | $1.07 | 6,861,299.0 | -3.21% |
| May, 2024 | $2.75 | $1.60 | $1.15 | 5,098,937.0 | +39.11% |
| Apr, 2024 | $1.97 | $1.11 | $0.86 | 17,686,919.0 | +84.61% |
| Mar, 2024 | $1.10 | $0.9696 | $0.1298 | 111,702.0 | -6.77% |
| Feb, 2024 | $1.14 | $1.00 | $0.14 | 265,784.0 | +0.97% |
| Jan, 2024 | $1.10 | $0.948 | $0.1562 | 520,090.0 | +1.98% |
Spar Group Inc Stock (SGRP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.14 | $0.70 | $0.44 | 734,448.0 | +10.87% |
| Nov, 2023 | $1.04 | $0.8496 | $0.1904 | 206,590.0 | -7.96% |
| Oct, 2023 | $1.09 | $0.8502 | $0.2397 | 348,375.0 | +2.77% |
| Sep, 2023 | $1.16 | $0.9101 | $0.2499 | 343,431.0 | -14.77% |
| Aug, 2023 | $1.28 | $1.05 | $0.23 | 293,180.0 | -9.60% |
| Jul, 2023 | $1.29 | $1.15 | $0.1365 | 102,351.0 | -0.79% |
| Jun, 2023 | $1.34 | $1.19 | $0.1527 | 207,462.0 | +5.00% |
| May, 2023 | $1.25 | $0.9308 | $0.3192 | 315,029.0 | +6.19% |
| Apr, 2023 | $1.40 | $1.09 | $0.308 | 256,085.0 | -12.40% |
| Mar, 2023 | $1.40 | $1.22 | $0.18 | 157,271.0 | -0.78% |
| Feb, 2023 | $1.38 | $1.22 | $0.1612 | 238,622.0 | -0.76% |
| Jan, 2023 | $1.38 | $1.22 | $0.1666 | 292,394.0 | +0.77% |
3.42%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):