Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

SPAR Group, Inc. (SGRP)

Compare
1.2100
-0.0600
(-4.72%)
At close: April 4 at 4:00:02 PM EDT
1.2700
+0.06
+(4.96%)
After hours: April 4 at 7:21:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.27001.29001.15001.21001.210079,800
Apr 3, 20251.29001.30001.26001.27001.270048,000
Apr 2, 20251.32001.34001.29001.29001.290031,700
Apr 1, 20251.33001.37001.30001.30001.300040,000
Mar 31, 20251.39001.39001.31001.32001.320057,900
Mar 28, 20251.39001.60001.38001.39001.390098,900
Mar 27, 20251.38001.40001.38001.38001.380027,600
Mar 26, 20251.38001.40001.38001.39001.390031,000
Mar 25, 20251.37001.41001.36001.39001.390050,100
Mar 24, 20251.39001.40001.37001.37001.370037,700
Mar 21, 20251.39001.42001.36001.37001.370051,500
Mar 20, 20251.30001.54001.30001.36001.3600538,800
Mar 19, 20251.29001.34001.29001.30001.300039,200
Mar 18, 20251.30001.32001.23001.32001.320087,200
Mar 17, 20251.33001.34001.29001.30001.300031,100
Mar 14, 20251.34001.34001.27001.32001.320061,700
Mar 13, 20251.36001.37001.29001.31001.3100105,800
Mar 12, 20251.51001.57001.32001.36001.360041,700
Mar 11, 20251.35001.39001.32001.36001.360080,500
Mar 10, 20251.43001.43001.35001.37001.370066,800
Mar 7, 20251.49001.49001.43001.44001.440046,900
Mar 6, 20251.45001.49001.45001.48001.480077,300
Mar 5, 20251.50001.51001.48001.48001.480030,800
Mar 4, 20251.50001.52001.45001.49001.490061,800
Mar 3, 20251.53001.57001.51001.51001.510052,100
Feb 28, 20251.55001.58001.55001.57001.570082,600
Feb 27, 20251.60001.61001.57001.58001.580049,200
Feb 26, 20251.60001.62001.58001.59001.590045,800
Feb 25, 20251.70001.71001.56001.60001.6000167,900
Feb 24, 20251.81001.84001.70001.71001.7100116,500
Feb 21, 20251.92001.92001.81001.82001.820062,800
Feb 20, 20251.87001.92001.85001.86001.86009,700
Feb 19, 20251.93001.93001.83001.86001.860038,100
Feb 18, 20251.97001.98001.93001.93001.930098,300
Feb 14, 20251.96001.98001.93001.95001.950084,900
Feb 13, 20252.00002.01001.96001.98001.9800121,300
Feb 12, 20251.96002.02001.96002.00002.0000116,100
Feb 11, 20252.00002.01001.98001.99001.990035,000
Feb 10, 20252.03002.03001.96001.99001.990057,800
Feb 7, 20252.03002.03001.92001.98001.9800105,500
Feb 6, 20252.04002.06002.00002.04002.040030,700
Feb 5, 20252.02002.04001.99002.03002.030045,000
Feb 4, 20252.01002.05001.98001.99001.990056,400
Feb 3, 20251.98002.01001.98001.99001.990053,800
Jan 31, 20251.95002.03001.95002.01002.010031,000
Jan 30, 20252.01002.05001.97001.98001.980023,200
Jan 29, 20252.01002.02001.98002.02002.020025,600
Jan 28, 20251.93002.10001.92001.96001.9600100,000
Jan 27, 20251.95001.98001.95001.95001.950032,100
Jan 24, 20251.96001.98001.93001.97001.970060,400
Jan 23, 20251.96001.98001.90001.95001.950057,600
Jan 22, 20251.85001.97001.85001.94001.940098,700
Jan 21, 20251.83001.87001.83001.84001.840066,800
Jan 17, 20251.84001.87001.80001.83001.8300116,800
Jan 16, 20251.88001.89001.82001.85001.8500154,400
Jan 15, 20251.77001.83001.72001.83001.8300289,900
Jan 14, 20251.85001.85001.77001.78001.780052,500
Jan 13, 20251.90001.90001.82001.83001.830028,300
Jan 10, 20251.88001.90001.84001.89001.890080,300
Jan 8, 20251.92001.92001.88001.88001.880034,700
Jan 7, 20251.92001.94001.91001.92001.920035,700
Jan 6, 20251.95001.97001.91001.92001.920039,800
Jan 3, 20251.95001.97001.91001.95001.950026,000
Jan 2, 20251.98001.98001.91001.97001.970043,400
Dec 31, 20241.92001.95001.88001.94001.940071,400
Dec 30, 20241.92001.93001.86001.88001.880093,200
Dec 27, 20241.91001.92001.86001.91001.910019,200
Dec 26, 20241.85001.89001.85001.88001.88009,400
Dec 24, 20241.93001.93001.86001.87001.870072,800
Dec 23, 20241.99001.99001.91001.93001.930059,200
Dec 20, 20241.86001.95001.82001.95001.950063,500
Dec 19, 20241.90001.91001.85001.85001.850067,000
Dec 18, 20241.91001.91001.88001.88001.880053,000
Dec 17, 20241.88001.91001.88001.89001.890054,800
Dec 16, 20241.95001.99001.89001.89001.890083,400
Dec 13, 20242.01002.01001.91001.95001.950059,800
Dec 12, 20242.02002.05001.93002.01002.0100490,100
Dec 11, 20241.82001.91001.82001.86001.86001,181,800
Dec 10, 20241.79001.82001.70001.77001.7700318,300
Dec 9, 20242.11002.13001.76001.77001.7700362,300
Dec 6, 20242.25002.25002.14002.17002.170071,600
Dec 5, 20242.20002.23002.18002.21002.210020,300
Dec 4, 20242.28002.28002.20002.20002.200038,500
Dec 3, 20242.24002.27002.24002.26002.260027,800
Dec 2, 20242.24002.25002.19002.24002.240044,700
Nov 29, 20242.23002.28002.23002.23002.23009,200
Nov 27, 20242.26002.26002.23002.23002.230021,900
Nov 26, 20242.29002.29002.23002.26002.260026,200
Nov 25, 20242.18002.27002.18002.24002.240047,600
Nov 22, 20242.25002.25002.20002.21002.210038,600
Nov 21, 20242.21002.30002.18002.25002.250054,800
Nov 20, 20242.18002.25002.10002.22002.2200230,100
Nov 19, 20242.15002.17002.11002.16002.1600152,300
Nov 18, 20242.26002.26002.09002.13002.1300203,100
Nov 15, 20242.41002.41002.24002.25002.2500211,900
Nov 14, 20242.40002.41002.19002.32002.3200204,600
Nov 13, 20242.43002.43002.40002.42002.420039,900
Nov 12, 20242.40002.43002.40002.43002.430087,100
Nov 11, 20242.42002.46002.38002.40002.4000210,300
Nov 8, 20242.41002.44002.41002.42002.420042,500
Nov 7, 20242.42002.43002.42002.42002.420041,800
Nov 6, 20242.41002.48002.41002.43002.430054,400
Nov 5, 20242.42002.43002.41002.42002.420018,800
Nov 4, 20242.41002.42002.40002.41002.410074,500
Nov 1, 20242.42002.44002.40002.40002.4000195,000
Oct 31, 20242.42002.42002.41002.41002.410066,200
Oct 30, 20242.42002.43002.41002.41002.410073,100
Oct 29, 20242.44002.45002.43002.43002.430050,000
Oct 28, 20242.48002.48002.44002.44002.4400122,900
Oct 25, 20242.42002.47002.41002.46002.4600269,400
Oct 24, 20242.41002.43002.41002.41002.410039,300
Oct 23, 20242.43002.43002.41002.41002.410020,000
Oct 22, 20242.41002.42002.40002.41002.4100106,100
Oct 21, 20242.40002.41002.40002.41002.410014,600
Oct 18, 20242.40002.42002.39002.40002.4000226,900
Oct 17, 20242.40002.42002.40002.41002.410030,000
Oct 16, 20242.41002.43002.37002.41002.4100570,900
Oct 15, 20242.44002.44002.41002.41002.41008,900
Oct 14, 20242.42002.42002.41002.41002.410058,400
Oct 11, 20242.42002.44002.41002.42002.420017,300
Oct 10, 20242.43002.44002.42002.42002.4200183,800
Oct 9, 20242.43002.45002.41002.42002.4200241,200
Oct 8, 20242.45002.45002.42002.43002.4300144,000
Oct 7, 20242.47002.47002.44002.44002.4400104,600
Oct 4, 20242.44002.48002.44002.48002.4800314,500
Oct 3, 20242.43002.45002.43002.44002.440041,900
Oct 2, 20242.42002.44002.42002.43002.430053,100
Oct 1, 20242.45002.45002.42002.42002.4200113,400
Sep 30, 20242.44002.45002.41002.45002.4500259,600
Sep 27, 20242.41002.44002.41002.42002.4200114,600
Sep 26, 20242.42002.42002.41002.41002.410022,600
Sep 25, 20242.41002.42002.40002.41002.4100177,200
Sep 24, 20242.41002.42002.40002.41002.4100166,300
Sep 23, 20242.42002.42002.40002.41002.410026,800
Sep 20, 20242.40002.42002.40002.40002.4000162,100
Sep 19, 20242.40002.41002.40002.41002.410033,900
Sep 18, 20242.41002.41002.40002.40002.4000110,100
Sep 17, 20242.40002.42002.40002.40002.4000146,500
Sep 16, 20242.41002.42002.40002.40002.4000100,500
Sep 13, 20242.41002.42002.40002.40002.400083,100
Sep 12, 20242.40002.42002.40002.40002.400087,400
Sep 11, 20242.40002.41002.40002.40002.4000100,000
Sep 10, 20242.40002.41002.40002.40002.400083,700
Sep 9, 20242.39002.41002.39002.39002.3900312,100
Sep 6, 20242.40002.43002.39002.39002.3900581,500
Sep 5, 20242.39002.42002.39002.40002.4000470,500
Sep 4, 20242.39002.40002.39002.39002.3900445,800
Sep 3, 20242.40002.42002.38002.40002.40004,398,100
Aug 30, 20241.45001.46001.42001.45001.450083,700
Aug 29, 20241.48001.51001.43001.45001.450086,500
Aug 28, 20241.54001.54001.49001.50001.5000131,700
Aug 27, 20241.55001.58001.53001.53001.530021,900
Aug 26, 20241.58001.60001.55001.56001.560046,300
Aug 23, 20241.63001.66001.58001.60001.6000149,100
Aug 22, 20241.60001.72001.55001.64001.6400145,800
Aug 21, 20241.73001.74001.60001.63001.6300115,500
Aug 20, 20241.73001.79001.68001.71001.710067,800
Aug 19, 20241.82001.86001.73001.75001.7500182,300
Aug 16, 20241.87001.94001.87001.92001.920063,100
Aug 15, 20241.81001.95001.81001.88001.880084,300
Aug 14, 20241.78001.90001.76001.81001.810040,300
Aug 13, 20241.87001.91001.83001.88001.880031,600
Aug 12, 20242.05002.05001.85001.90001.900089,500
Aug 9, 20241.95002.03001.91001.93001.930057,000
Aug 8, 20242.04002.04001.90001.98001.980034,500
Aug 7, 20241.92002.00001.92001.99001.990072,200
Aug 6, 20241.81001.91001.77001.89001.890092,600
Aug 5, 20241.78001.82001.66001.82001.820085,000
Aug 2, 20241.96001.96001.83001.84001.840046,000
Aug 1, 20241.89001.96001.89001.94001.940037,400
Jul 31, 20241.94001.94001.86001.91001.910060,700
Jul 30, 20241.95001.96001.88001.95001.950067,900
Jul 29, 20241.98002.04001.93001.96001.960068,000
Jul 26, 20242.01002.03001.90001.99001.9900110,600
Jul 25, 20242.01002.04002.00002.00002.0000146,100
Jul 24, 20242.03002.07002.01002.01002.010059,200
Jul 23, 20242.02002.08002.01002.08002.0800105,400
Jul 22, 20242.14002.14002.02002.04002.0400226,400
Jul 19, 20242.07002.12002.07002.10002.100052,900
Jul 18, 20242.17002.18002.07002.07002.070087,100
Jul 17, 20242.07002.15002.07002.14002.1400123,200
Jul 16, 20242.14002.16002.07002.11002.1100164,400
Jul 15, 20242.16002.19002.08002.17002.1700188,600
Jul 12, 20242.20002.20002.13002.16002.1600130,200
Jul 11, 20242.15002.20002.11002.20002.200065,900
Jul 10, 20242.20002.24002.10002.15002.1500102,800
Jul 9, 20242.26002.26002.13002.20002.2000255,300
Jul 8, 20242.26002.33002.22002.24002.2400149,400
Jul 5, 20242.25002.27002.22002.26002.260079,700
Jul 3, 20242.25002.29002.24002.24002.240034,600
Jul 2, 20242.34002.37002.25002.25002.250087,300
Jul 1, 20242.41002.42002.12002.37002.3700401,700
Jun 28, 20242.40002.41002.32002.41002.4100212,800
Jun 27, 20242.23002.36002.22002.36002.3600236,600
Jun 26, 20242.11002.22002.11002.22002.2200154,800
Jun 25, 20242.23002.23002.10002.10002.1000180,600
Jun 24, 20242.16002.23002.15002.23002.2300234,400
Jun 21, 20242.28002.28002.15002.15002.1500290,300
Jun 20, 20242.17002.36002.17002.29002.2900442,700
Jun 18, 20242.40002.40002.08002.16002.1600502,500
Jun 17, 20242.40002.42002.34002.38002.3800456,300
Jun 14, 20242.28002.44002.23002.40002.4000366,900
Jun 13, 20242.26002.37002.21002.26002.2600243,700
Jun 12, 20242.43002.43002.24002.27002.2700308,000
Jun 11, 20242.38002.38002.25002.27002.2700175,900
Jun 10, 20242.20002.39002.20002.39002.3900409,300
Jun 7, 20242.12002.25002.11002.17002.1700269,600
Jun 6, 20242.17002.20002.05002.12002.1200491,700
Jun 5, 20242.56002.59002.15002.17002.1700981,000
Jun 4, 20242.85002.96002.67002.83002.8300279,700
Jun 3, 20242.50003.12002.50002.97002.9700680,600
May 31, 20242.41002.54002.41002.49002.4900200,400
May 30, 20242.71002.71002.21002.37002.3700259,400
May 29, 20242.62002.75002.53002.63002.6300608,000
May 28, 20242.42002.75002.40002.59002.5900575,800
May 24, 20242.32002.39002.22002.38002.3800187,900
May 23, 20242.34002.40002.20002.29002.2900247,300
May 22, 20242.22002.45002.18002.21002.2100156,100
May 21, 20242.17002.45002.17002.20002.2000376,000
May 20, 20242.00002.42001.97002.17002.17001,005,300
May 17, 20241.77002.04001.74001.91001.9100327,700
May 16, 20241.76001.80001.73001.75001.750050,200
May 15, 20241.80001.89001.71001.77001.7700186,700
May 14, 20241.76001.78001.74001.75001.750086,000
May 13, 20241.72001.79001.72001.76001.760040,500
May 10, 20241.72001.82001.70001.74001.7400105,900
May 9, 20241.77001.78001.73001.77001.770076,500
May 8, 20241.75001.81001.74001.78001.780061,900
May 7, 20241.72001.77001.71001.73001.730071,000
May 6, 20241.65001.76001.65001.72001.7200146,400
May 3, 20241.67001.72001.60001.65001.6500178,900
May 2, 20241.84001.85001.70001.73001.730058,000
May 1, 20241.81001.88001.73001.82001.8200112,000
Apr 30, 20241.81001.85001.77001.79001.790033,300
Apr 29, 20241.65001.88001.65001.80001.8000274,600
Apr 26, 20241.58001.69001.58001.67001.670054,900
Apr 25, 20241.76001.76001.59001.59001.5900146,900
Apr 24, 20241.76001.80001.74001.75001.750040,800
Apr 23, 20241.72001.80001.72001.77001.770030,800
Apr 22, 20241.69001.77001.65001.73001.7300129,100
Apr 19, 20241.75001.78001.71001.76001.760088,200
Apr 18, 20241.77001.80001.72001.74001.740067,200
Apr 17, 20241.74001.85001.73001.77001.7700101,100
Apr 16, 20241.74001.78001.66001.73001.730079,600
Apr 15, 20241.79001.79001.72001.73001.7300138,400
Apr 12, 20241.77001.83001.72001.79001.7900127,800
Apr 11, 20241.73001.79001.71001.78001.780086,900
Apr 10, 20241.71001.71001.64001.67001.670045,200
Apr 9, 20241.97001.97001.64001.71001.7100265,000
Apr 8, 20241.88001.97001.82001.95001.9500410,200
Apr 5, 20241.79001.87001.67001.87001.8700329,000

Related Tickers

REAT.L REACT Group PLC
63.00
0.00%
 
FIFG First Foods Group, Inc.
0.0002
0.00%
 
CTAGF Capita plc
0.2500
0.00%
 
DELRF De La Rue plc
1.5500
0.00%
 
SCGPY Serco Group plc
2.1100
0.00%
 
7EL.SG Elis SA
19.42
-3.86%
 
CAA.JO CA Sales Holdings Limited
1,741.00
+1.81%
 
CO6.HA Copart Inc
51.63
+1.06%
 
GPAK Gamer Pakistan Inc.
0.0135
0.00%
 
NSYC National Stock Yards Co.
419.99
0.00%