5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
+6.00%
3 MONTH PERFORMANCE
+2.65%
6 MONTH PERFORMANCE
-1.45%
YEAR-TO-DATE PERFORMANCE
-3.92%
1 YEAR PERFORMANCE
-26.92%
Spar Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.80 | $0.80 (-0.01%) | $0.82 | $0.79 | 117.80 K | $19.30 M |
| 06/18/2026 | $0.79 | $0.82 (4.14%) | $0.84 | $0.78 | 66.00 K | $19.73 M |
| 06/17/2026 | $0.80 | $0.80 (0.03%) | $0.82 | $0.77 | 68.80 K | $19.31 M |
| 06/16/2026 | $0.85 | $0.82 (-3.53%) | $0.85 | $0.80 | 82.20 K | $19.79 M |
| 06/15/2026 | $0.85 | $0.83 (-1.76%) | $0.89 | $0.81 | 100.05 K | $20.03 M |
| 06/12/2026 | $0.83 | $0.83 (1.08%) | $0.84 | $0.78 | 8.10 K | $20.12 M |
| 06/11/2026 | $0.79 | $0.84 (7.26%) | $0.87 | $0.76 | 152.22 K | $20.32 M |
| 06/10/2026 | $0.74 | $0.78 (5.69%) | $0.78 | $0.72 | 130.50 K | $18.82 M |
| 06/09/2026 | $0.76 | $0.75 (-1.32%) | $0.77 | $0.74 | 94.60 K | $18.10 M |
| 06/08/2026 | $0.77 | $0.76 (-0.91%) | $0.77 | $0.73 | 128.32 K | $18.39 M |
| 06/05/2026 | $0.73 | $0.74 (0.94%) | $0.75 | $0.71 | 24.82 K | $17.83 M |
| 06/04/2026 | $0.75 | $0.74 (-0.62%) | $0.77 | $0.71 | 113.10 K | $17.87 M |
| 06/03/2026 | $0.73 | $0.72 (-0.33%) | $0.79 | $0.70 | 385.30 K | $17.44 M |
| 06/02/2026 | $0.74 | $0.74 (0.04%) | $0.74 | $0.72 | 86.14 K | $17.85 M |
| 06/01/2026 | $0.73 | $0.74 (1.27%) | $0.74 | $0.72 | 42.82 K | $17.84 M |
| 05/29/2026 | $0.74 | $0.72 (-2.06%) | $0.74 | $0.71 | 49.06 K | $17.48 M |
| 05/28/2026 | $0.73 | $0.74 (1.57%) | $0.74 | $0.70 | 44.54 K | $17.84 M |
| 05/27/2026 | $0.72 | $0.74 (2.71%) | $0.74 | $0.72 | 56.90 K | $17.84 M |
| 05/26/2026 | $0.73 | $0.74 (0.47%) | $0.74 | $0.71 | 152.10 K | $17.77 M |
| 05/22/2026 | $0.70 | $0.72 (2.43%) | $0.73 | $0.70 | 82.50 K | $17.30 M |
| 05/21/2026 | $0.69 | $0.70 (1.52%) | $0.72 | $0.68 | 89.50 K | $16.90 M |
| 05/20/2026 | $0.67 | $0.69 (3.56%) | $0.72 | $0.65 | 93.14 K | $16.64 M |
| 05/19/2026 | $0.64 | $0.66 (2.83%) | $0.67 | $0.64 | 56.70 K | $15.95 M |
| 05/18/2026 | $0.66 | $0.65 (-1.38%) | $0.68 | $0.65 | 64.80 K | $15.71 M |
| 05/15/2026 | $0.65 | $0.68 (3.21%) | $0.69 | $0.65 | 100.40 K | $16.29 M |
| 05/14/2026 | $0.69 | $0.66 (-3.78%) | $0.70 | $0.66 | 86.00 K | $15.97 M |
| 05/13/2026 | $0.68 | $0.67 (-1.4%) | $0.69 | $0.65 | 36.11 K | $16.18 M |
| 05/12/2026 | $0.65 | $0.68 (5.43%) | $0.74 | $0.65 | 118.70 K | $16.41 M |
| 05/11/2026 | $0.66 | $0.64 (-3%) | $0.68 | $0.63 | 45.13 K | $15.45 M |
| 05/08/2026 | $0.68 | $0.67 (-2.16%) | $0.70 | $0.64 | 26.10 K | $16.10 M |
| 05/07/2026 | $0.68 | $0.68 (0.37%) | $0.74 | $0.68 | 58.04 K | $16.47 M |
| 05/06/2026 | $0.70 | $0.70 (0.17%) | $0.77 | $0.67 | 308.35 K | $16.92 M |
| 05/05/2026 | $0.66 | $0.73 (9.49%) | $0.80 | $0.64 | 135.74 K | $17.52 M |
| 05/04/2026 | $0.66 | $0.68 (2.54%) | $0.68 | $0.65 | 25.47 K | $16.39 M |
| 05/01/2026 | $0.61 | $0.64 (4.57%) | $0.65 | $0.60 | 118.10 K | $15.47 M |
| 04/30/2026 | $0.66 | $0.62 (-6.06%) | $0.66 | $0.61 | 64.60 K | $14.96 M |
| 04/29/2026 | $0.65 | $0.62 (-5.26%) | $0.70 | $0.61 | 39.11 K | $14.86 M |
| 04/28/2026 | $0.62 | $0.63 (1.6%) | $0.63 | $0.62 | 27.80 K | $15.20 M |
| 04/27/2026 | $0.60 | $0.60 (-0.17%) | $0.63 | $0.60 | 22.90 K | $14.50 M |
| 04/24/2026 | $0.62 | $0.62 (0.1%) | $0.64 | $0.59 | 23.10 K | $14.98 M |
| 04/23/2026 | $0.59 | $0.59 (0.44%) | $0.65 | $0.58 | 49.22 K | $14.35 M |
| 04/22/2026 | $0.61 | $0.59 (-3.78%) | $0.68 | $0.56 | 16.70 K | $14.26 M |
| 04/21/2026 | $0.61 | $0.60 (-2.35%) | $0.64 | $0.59 | 37.54 K | $14.44 M |
| 04/20/2026 | $0.62 | $0.60 (-3.01%) | $0.69 | $0.60 | 40.35 K | $14.53 M |
| 04/17/2026 | $0.60 | $0.61 (1.33%) | $0.64 | $0.60 | 77.80 K | $14.72 M |
| 04/16/2026 | $0.65 | $0.61 (-6.86%) | $0.65 | $0.59 | 50.64 K | $14.72 M |
| 04/15/2026 | $0.59 | $0.60 (1.83%) | $0.63 | $0.56 | 75.52 K | $14.51 M |
| 04/14/2026 | $0.51 | $0.59 (16.58%) | $0.60 | $0.51 | 224.89 K | $14.23 M |
| 04/13/2026 | $0.50 | $0.52 (3.29%) | $0.54 | $0.50 | 20.00 K | $12.49 M |
| 04/10/2026 | $0.56 | $0.53 (-5.43%) | $0.57 | $0.53 | 24.80 K | $12.81 M |
| 04/09/2026 | $0.57 | $0.56 (-2.14%) | $0.58 | $0.56 | 11.43 K | $13.54 M |
| 04/08/2026 | $0.58 | $0.57 (-2.76%) | $0.60 | $0.57 | 38.20 K | $13.67 M |
| 04/07/2026 | $0.58 | $0.57 (-1.21%) | $0.61 | $0.57 | 57.90 K | $13.83 M |
| 04/06/2026 | $0.55 | $0.58 (6.04%) | $0.60 | $0.55 | 78.30 K | $14.00 M |
| 04/02/2026 | $0.58 | $0.53 (-8.14%) | $0.58 | $0.53 | 47.50 K | $12.88 M |
| 04/01/2026 | $0.65 | $0.59 (-8.85%) | $0.65 | $0.58 | 40.60 K | $14.30 M |
| 03/31/2026 | $0.66 | $0.63 (-4.66%) | $0.68 | $0.62 | 29.60 K | $15.09 M |
| 03/30/2026 | $0.68 | $0.68 (0.04%) | $0.70 | $0.67 | 48.50 K | $16.43 M |
| 03/27/2026 | $0.71 | $0.70 (-1.55%) | $0.71 | $0.70 | 7.01 K | $16.89 M |
| 03/26/2026 | $0.73 | $0.72 (-1.49%) | $0.75 | $0.72 | 35.22 K | $17.35 M |
| 03/25/2026 | $0.75 | $0.73 (-2.52%) | $0.75 | $0.73 | 35.93 K | $17.62 M |
| 03/24/2026 | $0.73 | $0.75 (2.17%) | $0.77 | $0.73 | 98.10 K | $18.10 M |
| 03/23/2026 | $0.74 | $0.74 (0.03%) | $0.77 | $0.73 | 28.63 K | $17.87 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.
