Get the Stockscreener App
0.7259
6.86%
0.0466
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 May 05, 2026, is $0.7259.
- 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 $0.7259 now.
- The 52-week high stock price for SGRP is $1.4123, representing a 94.56% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for SGRP is $0.501, indicating a -30.98% decrease from the current share price, occurred on April 13, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.7985 | $0.64 | $0.1585 | 135,229.0 | +6.86% |
| May 04, 2026 | $0.6849 | $0.65 | $0.0349 | 25,417.0 | +5.98% |
| May 01, 2026 | $0.654 | $0.6002 | $0.0538 | 118,077.0 | +3.39% |
| Apr 30, 2026 | $0.66 | $0.6059 | $0.0541 | 64,555.0 | +0.68% |
| Apr 29, 2026 | $0.70 | $0.6108 | $0.0892 | 38,988.0 | -2.25% |
| Apr 28, 2026 | $0.6325 | $0.62 | $0.0125 | 27,783.0 | +4.83% |
| Apr 27, 2026 | $0.6307 | $0.6004 | $0.0303 | 22,872.0 | -3.16% |
| Apr 24, 2026 | $0.6384 | $0.587 | $0.0514 | 23,100.0 | +4.34% |
| Apr 23, 2026 | $0.6451 | $0.5839 | $0.0612 | 49,223.0 | +0.68% |
| Apr 22, 2026 | $0.6767 | $0.5612 | $0.1155 | 16,674.0 | -1.29% |
| Apr 21, 2026 | $0.6447 | $0.5906 | $0.0541 | 37,541.0 | -0.63% |
| Apr 20, 2026 | $0.6889 | $0.5982 | $0.0907 | 40,349.0 | -1.26% |
| Apr 17, 2026 | $0.6428 | $0.596 | $0.0468 | 77,799.0 | +0.00% |
| Apr 16, 2026 | $0.655 | $0.59 | $0.065 | 50,305.0 | +1.46% |
| Apr 15, 2026 | $0.6295 | $0.56 | $0.0695 | 75,524.0 | +1.92% |
| Apr 14, 2026 | $0.5985 | $0.505 | $0.0935 | 224,729.0 | +13.99% |
| Apr 13, 2026 | $0.538 | $0.501 | $0.037 | 19,957.0 | -2.54% |
| Apr 10, 2026 | $0.5743 | $0.531 | $0.0433 | 24,759.0 | -5.35% |
| Apr 09, 2026 | $0.58 | $0.5606 | $0.0194 | 11,425.0 | -0.95% |
| Apr 08, 2026 | $0.60 | $0.5664 | $0.0336 | 38,203.0 | -1.15% |
| Apr 07, 2026 | $0.6112 | $0.5724 | $0.0388 | 57,411.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.7985 | $0.6002 | $0.1983 | 413,952.0 | +17.08% |
| 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% |
1.08%
5.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):