Get the Stockscreener App
0.3801
32.21%
0.0926
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 December 31, 1969, is $0.3801.
- 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 $0.3801 now.
- The 52-week high stock price for SGRP is $1.4123, representing a 271.56% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for SGRP is $0.2725, indicating a -28.31% decrease from the current share price, occurred on July 22, 2026.
- The closing price of Spar Group Inc (SGRP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.5063 | $0.38 | $0.1263 | 679,024.0 | +32.21% |
| Jul 22, 2026 | $0.5298 | $0.2725 | $0.2573 | 3,805,788.0 | -43.64% |
| Jul 21, 2026 | $0.5797 | $0.5052 | $0.0745 | 170,863.0 | +1.96% |
| Jul 20, 2026 | $0.5799 | $0.4966 | $0.0833 | 393,391.0 | -14.58% |
| Jul 17, 2026 | $0.6179 | $0.5004 | $0.1175 | 600,602.0 | -2.37% |
| Jul 16, 2026 | $0.81 | $0.5757 | $0.2344 | 1,136,209.0 | -27.90% |
| Jul 15, 2026 | $0.9098 | $0.832 | $0.0778 | 103,925.0 | -4.15% |
| Jul 14, 2026 | $0.8899 | $0.8571 | $0.0328 | 2,318.0 | +1.40% |
| Jul 13, 2026 | $0.899 | $0.8284 | $0.0706 | 28,151.0 | -1.61% |
| Jul 10, 2026 | $0.89 | $0.8537 | $0.0363 | 30,561.0 | +1.30% |
| Jul 09, 2026 | $0.8887 | $0.7902 | $0.0985 | 113,307.0 | +4.76% |
| Jul 08, 2026 | $0.82 | $0.81 | $0.010 | 6,158.0 | -1.23% |
| Jul 07, 2026 | $0.86 | $0.83 | $0.03 | 26,447.0 | +0.00% |
| Jul 06, 2026 | $0.8547 | $0.8299 | $0.0248 | 26,972.0 | -1.06% |
| Jul 02, 2026 | $0.848 | $0.7105 | $0.1375 | 76,382.0 | -0.12% |
| Jul 01, 2026 | $0.8699 | $0.79 | $0.0799 | 20,907.0 | +1.65% |
| Jun 30, 2026 | $0.8794 | $0.795 | $0.0844 | 35,577.0 | -1.28% |
| Jun 29, 2026 | $0.838 | $0.7777 | $0.0603 | 43,362.0 | +2.56% |
| Jun 26, 2026 | $0.8378 | $0.7848 | $0.053 | 8,682.0 | -2.61% |
| Jun 25, 2026 | $0.847 | $0.7822 | $0.0648 | 29,313.0 | +1.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.5063 | $0.38 | $0.1263 | 679,024.0 | +32.21% |
| Jul, 2026 | $0.9098 | $0.2725 | $0.6373 | 6,541,981.0 | -65.21% |
| Jun, 2026 | $0.889 | $0.7029 | $0.1861 | 2,134,294.0 | +14.07% |
| May, 2026 | $0.7985 | $0.6002 | $0.1983 | 1,745,017.0 | +16.84% |
| Apr, 2026 | $0.70 | $0.501 | $0.199 | 1,067,552.0 | -0.88% |
| Mar, 2026 | $0.808 | $0.6235 | $0.1845 | 1,013,821.0 | -19.98% |
| Feb, 2026 | $0.8459 | $0.733 | $0.1129 | 450,090.0 | -1.56% |
| Jan, 2026 | $0.916 | $0.79 | $0.126 | 569,852.0 | +0.39% |
Spar Group Inc Stock (SGRP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.9178 | $0.762 | $0.1558 | 1,676,321.0 | -11.74% |
| Nov, 2025 | $1.15 | $0.871 | $0.2757 | 1,342,109.0 | -19.87% |
| 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% |
1.59%
2.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):