5 DAY PERFORMANCE
+26.67%
1 MONTH PERFORMANCE
-8.43%
3 MONTH PERFORMANCE
+11.32%
6 MONTH PERFORMANCE
-4.10%
YEAR-TO-DATE PERFORMANCE
-3.92%
1 YEAR PERFORMANCE
-35.04%
Spar Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
