Skip to main content
SGRP logo

SPAR Group, Inc.

SGRPNASDAQIndustrialsSpecialty Business Services

$0.65Today:- (-)1Y −37.50%

As of Oct 16, 2026 close

Market cap
$17.06M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.27$1.15
Volume (live)
-
Avg. volume (3M)
34.35K

SPAR Group (SGRP) Historical Stock Prices

Analyze SPAR Group (SGRP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SPAR Group (SGRP) Interactive Price Chart

Interactive historical price chart showing SPAR Group stock price movements and trends across multiple time periods.

Loading chart...

SGRP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SGRP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.630.650.620.650.659.00K
Oct 15, 20260.650.670.600.650.6566.20K
Oct 14, 20260.650.700.610.660.6634.20K
Oct 13, 20260.630.680.630.680.684.30K
Oct 12, 20260.630.690.630.680.683.50K
Oct 9, 20260.680.680.680.680.68N/A
Oct 8, 20260.680.680.680.680.68N/A
Oct 7, 20260.640.680.640.680.684.50K
Oct 6, 20260.670.670.670.670.67N/A
Oct 5, 20260.630.680.630.670.678.10K
Oct 2, 20260.680.680.660.670.6718.30K
Oct 1, 20260.650.700.630.670.6757.50K
Sep 30, 20260.700.700.700.700.70200
Sep 29, 20260.610.690.610.670.675.30K
Sep 28, 20260.690.690.690.690.69N/A
Sep 25, 20260.680.700.680.690.6936.60K
Sep 24, 20260.690.690.690.690.69N/A
Sep 23, 20260.610.690.610.690.695.10K
Sep 22, 20260.630.710.630.690.693.50K
Sep 21, 20260.640.720.640.720.72700
Sep 18, 20260.660.680.660.680.68500
Sep 17, 20260.600.700.600.680.6838.30K
Sep 16, 20260.680.680.680.680.68N/A
Sep 15, 20260.630.690.630.680.684.20K
Sep 14, 20260.650.680.650.680.68900
Sep 11, 20260.680.710.590.670.67168.80K
Sep 10, 20260.690.690.690.690.6921.00K
Sep 9, 20260.670.700.670.690.6990.60K
Sep 8, 20260.720.720.680.700.70116.40K
Sep 4, 20260.690.720.620.720.72332.70K
Sep 3, 20260.700.700.680.700.7070.20K
Sep 2, 20260.670.680.670.680.68146.80K
Sep 1, 20260.690.700.670.680.6846.90K
Aug 31, 20260.680.690.680.690.69143.60K
Aug 28, 20260.670.690.670.680.6813.20K
Aug 27, 20260.680.680.640.680.68205.40K
Aug 26, 20260.640.680.640.680.68455.40K
Aug 25, 20260.650.690.640.680.6854.90K
Aug 24, 20260.640.680.600.660.66192.40K
Aug 21, 20260.640.660.640.650.65230.00K
Aug 20, 20260.650.660.640.650.65193.30K
Aug 19, 20260.620.690.620.630.6355.10K
Aug 18, 20260.670.690.660.670.6746.50K
Aug 17, 20260.660.690.660.670.6743.40K
Aug 14, 20260.640.690.640.670.6735.10K
Aug 13, 20260.640.700.620.660.6625.20K
Aug 12, 20260.660.680.640.640.6421.00K
Aug 11, 20260.650.650.640.640.641.10K
Aug 10, 20260.640.660.640.650.6511.90K
Aug 7, 20260.620.680.620.650.6537.60K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.