5 DAY PERFORMANCE
+16.72%
1 MONTH PERFORMANCE
-2.38%
3 MONTH PERFORMANCE
-11.64%
6 MONTH PERFORMANCE
-2.38%
YEAR-TO-DATE PERFORMANCE
-47.16%
1 YEAR PERFORMANCE
-42.09%
SPAR Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.85 | $0.88 (3.39%) | $0.88 | $0.85 | 56.04 K | |
| 12/09/2025 | $0.88 | $0.86 (-1.93%) | $0.88 | $0.85 | 56.20 K | $20.38 M |
| 12/08/2025 | $0.88 | $0.86 (-1.77%) | $0.88 | $0.86 | 97.44 K | $20.44 M |
| 12/05/2025 | $0.90 | $0.88 (-2.41%) | $0.90 | $0.87 | 41.43 K | $20.77 M |
| 12/04/2025 | $0.86 | $0.88 (1.69%) | $0.90 | $0.86 | 114.80 K | $20.69 M |
| 12/03/2025 | $0.86 | $0.89 (3.26%) | $0.89 | $0.85 | 81.90 K | $21.00 M |
| 12/02/2025 | $0.88 | $0.86 (-2.01%) | $0.89 | $0.86 | 34.74 K | $20.42 M |
| 12/01/2025 | $0.88 | $0.88 (0.1%) | $0.92 | $0.88 | 63.90 K | $20.84 M |
| 11/28/2025 | $0.88 | $0.89 (1.07%) | $0.92 | $0.87 | 61.53 K | $21.05 M |
| 11/26/2025 | $0.90 | $0.88 (-2.22%) | $0.90 | $0.87 | 71.41 K | $20.81 M |
| 11/25/2025 | $0.89 | $0.92 (4.43%) | $0.98 | $0.88 | 72.46 K | $21.87 M |
| 11/24/2025 | $0.89 | $0.91 (1.76%) | $0.94 | $0.87 | 95.20 K | $21.42 M |
| 11/21/2025 | $0.92 | $0.90 (-2.17%) | $1.00 | $0.88 | 115.90 K | $21.34 M |
| 11/20/2025 | $0.98 | $0.93 (-4.85%) | $1.00 | $0.93 | 111.10 K | $22.05 M |
| 11/19/2025 | $1.01 | $1.00 (-1%) | $1.01 | $0.97 | 38.73 K | $23.65 M |
| 11/18/2025 | $0.98 | $1.00 (1.99%) | $1.00 | $0.95 | 34.20 K | $23.56 M |
| 11/17/2025 | $0.97 | $0.99 (1.97%) | $1.02 | $0.94 | 53.40 K | $23.40 M |
| 11/14/2025 | $1.03 | $0.95 (-7.65%) | $1.03 | $0.93 | 140.00 K | $22.49 M |
| 11/13/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.04 | 30.70 K | $24.59 M |
| 11/12/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 13.83 K | $25.07 M |
| 11/11/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 1.60 K | $25.07 M |
| 11/10/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.04 | 32.40 K | $24.64 M |
| 11/07/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 21.73 K | $24.88 M |
| 11/06/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.03 | 137.21 K | $25.11 M |
| 11/05/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.06 | 83.30 K | $25.58 M |
| 11/04/2025 | $1.07 | $1.11 (3.74%) | $1.15 | $1.07 | 220.20 K | $26.05 M |
| 11/03/2025 | $1.04 | $1.08 (3.85%) | $1.09 | $1.04 | 18.10 K | $25.35 M |
| 10/31/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 15.42 K | $26.05 M |
| 10/30/2025 | $1.09 | $1.14 (4.59%) | $1.15 | $1.09 | 172.21 K | $26.76 M |
| 10/29/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 52.40 K | $24.64 M |
| 10/28/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 22.40 K | $24.64 M |
| 10/27/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.05 | 7.80 K | $24.88 M |
| 10/24/2025 | $1.06 | $1.07 (0.94%) | $1.08 | $1.06 | 9.60 K | $25.11 M |
| 10/23/2025 | $1.05 | $1.07 (1.9%) | $1.07 | $1.05 | 43.06 K | $25.11 M |
| 10/22/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 42.90 K | $24.88 M |
| 10/21/2025 | $1.04 | $1.07 (2.88%) | $1.08 | $1.04 | 27.00 K | $25.11 M |
| 10/20/2025 | $1.04 | $1.08 (3.85%) | $1.08 | $1.04 | 14.74 K | $25.35 M |
| 10/17/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.04 | 18.13 K | $24.41 M |
| 10/16/2025 | $1.06 | $1.06 (0%) | $1.06 | $1.03 | 13.74 K | $24.88 M |
| 10/15/2025 | $1.04 | $1.06 (1.92%) | $1.07 | $1.02 | 26.60 K | $24.88 M |
| 10/14/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.02 | 12.40 K | $24.64 M |
| 10/13/2025 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 76.46 K | $24.41 M |
| 10/10/2025 | $1.06 | $1.07 (0.94%) | $1.08 | $1.04 | 16.64 K | $25.11 M |
| 10/09/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 2.70 K | $24.64 M |
| 10/08/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.05 | 5.51 K | $24.64 M |
| 10/07/2025 | $1.04 | $1.05 (0.96%) | $1.08 | $1.01 | 63.50 K | $24.64 M |
| 10/06/2025 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.02 | 120.05 K | $24.17 M |
| 10/03/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 12.56 K | $23.94 M |
| 10/02/2025 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 24.60 K | $23.94 M |
| 10/01/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 59.33 K | $24.17 M |
| 09/30/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 67.14 K | $24.17 M |
| 09/29/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.04 | 27.80 K | $24.64 M |
| 09/26/2025 | $0.99 | $1.08 (9.09%) | $1.10 | $0.99 | 71.81 K | $25.35 M |
| 09/25/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.06 | 46.60 K | $25.58 M |
| 09/24/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.11 | 47.04 K | $26.05 M |
| 09/23/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 7.70 K | $26.52 M |
| 09/22/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 16.81 K | $26.52 M |
| 09/19/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.12 | 55.33 K | $26.52 M |
| 09/18/2025 | $1.13 | $1.17 (3.54%) | $1.17 | $1.12 | 92.90 K | $27.46 M |
| 09/17/2025 | $1.11 | $1.12 (0.9%) | $1.17 | $1.11 | 87.70 K | $26.29 M |
| 09/16/2025 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.09 | 34.52 K | $25.82 M |
| 09/15/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.08 | 76.73 K | $26.29 M |
| 09/12/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.12 | 24.50 K | $26.29 M |
| 09/11/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.13 | 85.40 K | $26.52 M |
| 09/10/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.15 | 37.42 K | $27.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
