5 DAY PERFORMANCE
+13.43%
1 MONTH PERFORMANCE
+13.43%
3 MONTH PERFORMANCE
-7.03%
6 MONTH PERFORMANCE
+0.54%
YEAR-TO-DATE PERFORMANCE
-3.92%
1 YEAR PERFORMANCE
-32.74%
Spar Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/17/2026 | $0.66 | $0.67 (1.52%) | $0.69 | $0.66 | 43.40 K | $17.58 M |
| 08/14/2026 | $0.64 | $0.67 (4.69%) | $0.69 | $0.64 | 35.10 K | $17.58 M |
| 08/13/2026 | $0.64 | $0.66 (3.13%) | $0.70 | $0.62 | 25.20 K | $17.32 M |
| 08/12/2026 | $0.66 | $0.64 (-3.03%) | $0.68 | $0.64 | 21.00 K | $16.79 M |
| 08/11/2026 | $0.65 | $0.64 (-1.54%) | $0.65 | $0.64 | 1.10 K | $16.79 M |
| 08/10/2026 | $0.64 | $0.65 (1.56%) | $0.66 | $0.64 | 11.90 K | $17.06 M |
| 08/07/2026 | $0.62 | $0.65 (4.84%) | $0.68 | $0.62 | 37.60 K | $15.68 M |
| 08/06/2026 | $0.62 | $0.65 (4.84%) | $0.65 | $0.62 | 38.70 K | |
| 08/05/2026 | $0.60 | $0.62 (3.33%) | $0.63 | $0.60 | 33.10 K | |
| 08/04/2026 | $0.64 | $0.64 (0%) | $0.64 | $0.56 | 81.61 K | $15.44 M |
| 08/03/2026 | $0.56 | $0.63 (12.5%) | $0.63 | $0.56 | 12.80 K | $15.20 M |
| 07/31/2026 | $0.54 | $0.60 (11.11%) | $0.65 | $0.54 | 109.40 K | $14.48 M |
| 07/30/2026 | $0.53 | $0.55 (3.77%) | $0.57 | $0.53 | 61.55 K | $13.27 M |
| 07/29/2026 | $0.54 | $0.53 (-1.85%) | $0.54 | $0.52 | 59.70 K | $12.79 M |
| 07/28/2026 | $0.46 | $0.54 (17.39%) | $0.56 | $0.46 | 67.62 K | $13.03 M |
| 07/27/2026 | $0.40 | $0.47 (17.5%) | $0.55 | $0.40 | 271.50 K | $11.34 M |
| 07/24/2026 | $0.38 | $0.38 (0%) | $0.51 | $0.38 | 679.00 K | $9.17 M |
| 07/23/2026 | $0.30 | $0.39 (30%) | $0.49 | $0.28 | 1.37 M | $9.41 M |
| 07/22/2026 | $0.51 | $0.29 (-43.14%) | $0.53 | $0.27 | 4.08 M | $7.00 M |
| 07/21/2026 | $0.58 | $0.51 (-12.07%) | $0.58 | $0.51 | 170.90 K | $12.31 M |
| 07/20/2026 | $0.57 | $0.50 (-12.28%) | $0.58 | $0.50 | 574.61 K | $12.07 M |
| 07/17/2026 | $0.53 | $0.59 (11.32%) | $0.62 | $0.50 | 600.60 K | $14.24 M |
| 07/16/2026 | $0.80 | $0.60 (-25%) | $0.81 | $0.58 | 1.14 M | $14.48 M |
| 07/15/2026 | $0.86 | $0.83 (-3.48%) | $0.91 | $0.83 | 112.95 K | $20.08 M |
| 07/14/2026 | $0.87 | $0.87 (0.35%) | $0.89 | $0.86 | 2.32 K | $20.94 M |
| 07/13/2026 | $0.89 | $0.86 (-3.33%) | $0.90 | $0.83 | 28.20 K | $20.66 M |
| 07/10/2026 | $0.89 | $0.87 (-2.24%) | $0.89 | $0.85 | 30.60 K | $20.99 M |
| 07/09/2026 | $0.79 | $0.86 (8.68%) | $0.89 | $0.79 | 113.31 K | $20.72 M |
| 07/08/2026 | $0.82 | $0.82 (-0.02%) | $0.82 | $0.81 | 6.20 K | $19.78 M |
| 07/07/2026 | $0.86 | $0.83 (-3.49%) | $0.86 | $0.83 | 26.61 K | $20.03 M |
| 07/06/2026 | $0.83 | $0.83 (0%) | $0.85 | $0.83 | 27.00 K | $20.03 M |
| 07/02/2026 | $0.84 | $0.84 (0.29%) | $0.85 | $0.71 | 76.40 K | $20.24 M |
| 07/01/2026 | $0.79 | $0.84 (6.32%) | $0.87 | $0.79 | 20.93 K | $20.27 M |
| 06/30/2026 | $0.86 | $0.83 (-3.77%) | $0.88 | $0.80 | 36.50 K | $19.94 M |
| 06/29/2026 | $0.81 | $0.84 (3.85%) | $0.84 | $0.78 | 43.40 K | $20.20 M |
| 06/26/2026 | $0.84 | $0.82 (-2.59%) | $0.84 | $0.78 | 8.70 K | $19.69 M |
| 06/25/2026 | $0.85 | $0.84 (-1.06%) | $0.85 | $0.78 | 29.31 K | $20.22 M |
| 06/24/2026 | $0.80 | $0.82 (2.78%) | $0.82 | $0.79 | 81.02 K | $19.87 M |
| 06/23/2026 | $0.78 | $0.80 (2.56%) | $0.82 | $0.74 | 335.90 K | $19.30 M |
| 06/22/2026 | $0.80 | $0.80 (-0.01%) | $0.82 | $0.79 | 117.80 K | $19.30 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.
