SPAR Group, Inc. - Common Stock (SGRP)

Historical Prices For SPAR Group, Inc. - Common Stock (SGRP)

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2025	1.11	1.17	1.11	1.12	87,688	1.12
9/16/2025	1.12	1.12	1.09	1.10	34,523	1.10
9/15/2025	1.14	1.14	1.08	1.11	76,727	1.11
9/12/2025	1.15	1.15	1.12	1.12	24,452	1.12
9/11/2025	1.15	1.16	1.13	1.13	84,601	1.13
9/10/2025	1.16	1.18	1.15	1.16	37,418	1.16
9/09/2025	1.15	1.17	1.15	1.17	25,823	1.17
9/08/2025	1.17	1.21	1.16	1.16	8,370	1.16
9/05/2025	1.18	1.19	1.16	1.18	58,230	1.18
9/04/2025	1.21	1.22	1.16	1.19	43,473	1.19
9/03/2025	1.14	1.20	1.14	1.20	114,268	1.20
9/02/2025	1.19	1.19	1.15	1.17	85,792	1.17
8/29/2025	1.20	1.22	1.12	1.19	196,074	1.19
8/28/2025	1.29	1.34	1.16	1.18	682,711	1.18
8/27/2025	1.40	1.41	1.30	1.31	536,568	1.31
8/26/2025	1.23	1.31	1.12	1.29	3,843,667	1.29
8/25/2025	1.10	1.13	1.09	1.13	31,993	1.13
8/22/2025	1.15	1.15	1.11	1.11	12,227	1.11
8/21/2025	1.15	1.15	1.10	1.11	25,284	1.11
8/20/2025	1.13	1.13	1.10	1.13	30,878	1.13
8/19/2025	1.12	1.12	1.11	1.12	4,227	1.12
8/18/2025	1.12	1.13	1.11	1.12	33,394	1.12
8/15/2025	1.12	1.14	1.11	1.13	6,350	1.13
8/14/2025	1.05	1.17	1.05	1.14	13,253	1.14
8/13/2025	1.12	1.17	1.10	1.14	47,517	1.14
8/12/2025	1.13	1.16	1.09	1.14	35,734	1.14
8/11/2025	1.17	1.17	1.13	1.15	39,038	1.15
8/08/2025	1.16	1.19	1.15	1.17	38,749	1.17
8/07/2025	1.11	1.19	1.11	1.17	92,203	1.17
8/06/2025	1.12	1.15	1.12	1.15	17,192	1.15
8/05/2025	1.22	1.22	1.14	1.16	40,446	1.16
8/04/2025	1.06	1.18	1.06	1.15	89,122	1.15
8/01/2025	1.08	1.11	1.08	1.10	18,254	1.10
7/31/2025	1.10	1.12	1.08	1.10	104,588	1.10
7/30/2025	1.12	1.13	1.10	1.10	29,592	1.10
7/29/2025	1.15	1.16	1.12	1.13	11,196	1.13
7/28/2025	1.15	1.17	1.14	1.14	42,876	1.14
7/25/2025	1.18	1.18	1.12	1.15	158,385	1.15
7/24/2025	1.17	1.18	1.10	1.14	34,642	1.14
7/23/2025	1.18	1.19	1.13	1.17	56,185	1.17
7/22/2025	1.23	1.23	1.15	1.15	71,712	1.15
7/21/2025	1.18	1.25	1.18	1.21	372,614	1.21
7/18/2025	1.18	1.23	1.10	1.19	144,055	1.19
7/17/2025	0.99	1.14	0.99	1.11	362,423	1.11
7/16/2025	0.95	0.97	0.93	0.94	62,015	0.94
7/15/2025	0.93	0.96	0.93	0.95	151,407	0.95
7/14/2025	0.92	0.99	0.92	0.94	23,695	0.94
7/11/2025	0.94	0.95	0.92	0.94	218,909	0.94
7/10/2025	0.93	0.95	0.93	0.95	7,086	0.95
7/09/2025	0.94	0.95	0.93	0.95	100,075	0.95
7/08/2025	0.91	0.95	0.91	0.93	20,215	0.93
7/07/2025	0.94	0.95	0.91	0.91	63,771	0.91
7/03/2025	0.96	0.96	0.91	0.94	42,065	0.94
7/02/2025	0.99	1.01	0.96	0.98	32,985	0.98
7/01/2025	0.97	1.00	0.97	0.98	38,183	0.98
6/30/2025	1.00	1.01	0.95	0.96	83,456	0.96
6/27/2025	1.05	1.05	0.97	0.99	100,940	0.99
6/26/2025	1.06	1.06	1.02	1.03	18,324	1.03
6/25/2025	1.02	1.06	1.02	1.05	12,257	1.05
6/24/2025	1.08	1.08	1.02	1.04	22,669	1.04
6/23/2025	1.04	1.07	1.04	1.04	29,124	1.04
6/20/2025	1.03	1.06	1.03	1.05	5,582	1.05
6/18/2025	1.07	1.07	1.04	1.06	34,906	1.06