SPAR Group, Inc. - Common Stock (SGRP)
2.0259
+0.0359 (1.80%)
Spar Group Inc is a global provider of marketing and merchandising services that supports retail brands and manufacturers in maximizing their sales and market presence
The company specializes in in-store merchandising, category management, and promotional execution, providing a range of solutions that enhance product visibility and customer engagement. With a focus on delivering operational efficiency and measurable results, Spar Group partners with various retailers to ensure that products are well-represented and effectively marketed in the competitive retail environment. Their expertise allows clients to optimize their sales strategies and improve the overall shopping experience for consumers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 2.01 | 2.05 | 1.98 | 1.99 | 56,433 | 1.99 |
| 2/03/2025 | 1.98 | 2.01 | 1.98 | 1.99 | 53,811 | 1.99 |
| 1/31/2025 | 1.95 | 2.02 | 1.95 | 2.01 | 31,026 | 2.01 |
| 1/30/2025 | 2.00 | 2.05 | 1.97 | 1.98 | 23,166 | 1.98 |
| 1/29/2025 | 2.01 | 2.02 | 1.98 | 2.02 | 25,569 | 2.02 |
| 1/28/2025 | 1.93 | 2.10 | 1.92 | 1.96 | 100,007 | 1.96 |
| 1/27/2025 | 1.95 | 1.98 | 1.95 | 1.95 | 32,056 | 1.95 |
| 1/24/2025 | 1.96 | 1.98 | 1.93 | 1.97 | 60,371 | 1.97 |
| 1/23/2025 | 1.96 | 1.98 | 1.90 | 1.95 | 57,599 | 1.95 |
| 1/22/2025 | 1.85 | 1.97 | 1.85 | 1.94 | 98,739 | 1.94 |
| 1/21/2025 | 1.83 | 1.87 | 1.83 | 1.84 | 66,796 | 1.84 |
| 1/17/2025 | 1.84 | 1.87 | 1.80 | 1.83 | 116,945 | 1.83 |
| 1/16/2025 | 1.88 | 1.89 | 1.82 | 1.85 | 154,417 | 1.85 |
| 1/15/2025 | 1.77 | 1.83 | 1.72 | 1.83 | 277,254 | 1.83 |
| 1/14/2025 | 1.85 | 1.85 | 1.77 | 1.78 | 52,459 | 1.78 |
| 1/13/2025 | 1.90 | 1.90 | 1.82 | 1.83 | 28,283 | 1.83 |
| 1/10/2025 | 1.88 | 1.90 | 1.84 | 1.89 | 80,260 | 1.89 |
| 1/08/2025 | 1.92 | 1.92 | 1.88 | 1.88 | 34,915 | 1.88 |
| 1/07/2025 | 1.91 | 1.94 | 1.91 | 1.92 | 35,728 | 1.92 |
| 1/06/2025 | 1.95 | 1.97 | 1.91 | 1.92 | 39,758 | 1.92 |
| 1/03/2025 | 1.95 | 1.97 | 1.91 | 1.95 | 25,952 | 1.95 |
| 1/02/2025 | 1.98 | 1.98 | 1.91 | 1.97 | 43,398 | 1.97 |
| 12/31/2024 | 1.88 | 0.00 | 1.94 | 1.94 | 0 | 1.94 |
| 12/30/2024 | 1.92 | 1.93 | 1.86 | 1.88 | 93,211 | 1.88 |
| 12/27/2024 | 1.91 | 1.92 | 1.86 | 1.91 | 19,154 | 1.91 |
| 12/26/2024 | 1.85 | 1.89 | 1.85 | 1.88 | 9,353 | 1.88 |
| 12/24/2024 | 1.93 | 1.93 | 1.86 | 1.87 | 72,823 | 1.87 |
| 12/23/2024 | 1.99 | 1.99 | 1.91 | 1.93 | 59,178 | 1.93 |
| 12/20/2024 | 1.86 | 1.95 | 1.82 | 1.95 | 63,531 | 1.95 |
| 12/19/2024 | 1.90 | 1.91 | 1.85 | 1.86 | 61,085 | 1.86 |
| 12/18/2024 | 1.91 | 1.91 | 1.88 | 1.88 | 52,980 | 1.88 |
| 12/17/2024 | 1.88 | 1.91 | 1.88 | 1.89 | 53,312 | 1.89 |
| 12/16/2024 | 1.95 | 1.99 | 1.89 | 1.89 | 80,662 | 1.89 |
| 12/13/2024 | 2.01 | 2.01 | 1.91 | 1.95 | 59,787 | 1.95 |
| 12/12/2024 | 2.02 | 2.05 | 1.93 | 2.01 | 487,236 | 2.01 |
| 12/11/2024 | 1.82 | 1.91 | 1.82 | 1.86 | 1,140,634 | 1.86 |
| 12/10/2024 | 1.79 | 1.82 | 1.70 | 1.77 | 318,338 | 1.77 |
| 12/09/2024 | 2.11 | 2.13 | 1.76 | 1.77 | 362,258 | 1.77 |
| 12/06/2024 | 2.25 | 2.25 | 2.14 | 2.17 | 71,796 | 2.17 |
| 12/05/2024 | 2.20 | 2.23 | 2.18 | 2.21 | 20,301 | 2.21 |
| 12/04/2024 | 2.28 | 2.28 | 2.20 | 2.20 | 38,483 | 2.20 |
| 12/03/2024 | 2.24 | 2.27 | 2.24 | 2.26 | 27,750 | 2.26 |
| 12/02/2024 | 2.24 | 2.25 | 2.19 | 2.24 | 44,735 | 2.24 |
| 11/29/2024 | 2.23 | 2.28 | 2.23 | 2.23 | 9,159 | 2.23 |
| 11/27/2024 | 2.26 | 2.26 | 2.23 | 2.23 | 21,932 | 2.23 |
| 11/26/2024 | 2.29 | 2.29 | 2.23 | 2.26 | 26,238 | 2.26 |
| 11/25/2024 | 2.18 | 2.27 | 2.18 | 2.24 | 47,613 | 2.24 |
| 11/22/2024 | 2.25 | 2.25 | 2.20 | 2.21 | 38,575 | 2.21 |
| 11/21/2024 | 2.21 | 2.30 | 2.18 | 2.25 | 54,771 | 2.25 |
| 11/20/2024 | 2.18 | 2.25 | 2.10 | 2.22 | 230,070 | 2.22 |
| 11/19/2024 | 2.15 | 2.17 | 2.11 | 2.16 | 152,323 | 2.16 |
| 11/18/2024 | 2.26 | 2.26 | 2.09 | 2.13 | 203,075 | 2.13 |
| 11/15/2024 | 2.41 | 2.41 | 2.24 | 2.25 | 211,947 | 2.25 |
| 11/14/2024 | 2.40 | 2.41 | 2.19 | 2.31 | 203,937 | 2.31 |
| 11/13/2024 | 2.43 | 2.43 | 2.40 | 2.42 | 39,934 | 2.42 |
| 11/12/2024 | 2.40 | 2.43 | 2.40 | 2.43 | 87,145 | 2.43 |
| 11/11/2024 | 2.42 | 2.46 | 2.38 | 2.40 | 210,257 | 2.40 |
| 11/08/2024 | 2.41 | 2.44 | 2.41 | 2.42 | 42,509 | 2.42 |
| 11/07/2024 | 2.42 | 2.43 | 2.42 | 2.42 | 41,761 | 2.42 |
| 11/06/2024 | 2.41 | 2.48 | 2.41 | 2.43 | 54,401 | 2.43 |
| 11/05/2024 | 2.42 | 2.43 | 2.41 | 2.42 | 18,835 | 2.42 |