OTC:SGRP | Historical Stock Price | SPAR Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-03-01 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.35$0.85$2.08$5.04$12.26$29.791996-03-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.38$3.387,800——
1999-12-30$3.25$3.2528,500——
1999-12-29$3.25$3.2518,500——
1999-12-28$3.25$3.2512,500——
1999-12-27$3.50$3.50800——
1999-12-23$3.81$3.811,300——
1999-12-22$3.75$3.753,100——
1999-12-21$3.38$3.389,100——
1999-12-20$3.38$3.389,300——
1999-12-17$3.75$3.751,900——
1999-12-16$4.00$4.00700——
1999-12-15$4.00$4.008,100——
1999-12-14$4.38$4.3835,500——
1999-12-13$4.75$4.759,600——
1999-12-10$5.00$5.0088,300——
1999-12-09$4.38$4.3850,300——
1999-12-08$4.38$4.38300——
1999-12-07$4.38$4.3829,100——
1999-12-06$4.38$4.3817,900——
1999-12-03$4.38$4.3865,700——
1999-12-02$4.38$4.382,400——
1999-12-01$4.38$4.3837,500——
1999-11-30$4.13$4.13400——
1999-11-29$4.13$4.1332,000——
1999-11-26$4.50$4.5010,800——
1999-11-24$3.50$3.5023,600——
1999-11-23$3.13$3.1341,400——
1999-11-22$3.00$3.0026,400——
1999-11-19$3.00$3.0031,800——
1999-11-18$2.94$2.9432,000——
1999-11-17$3.25$3.2543,900——
1999-11-16$3.06$3.062,600——
1999-11-15$3.00$3.0017,900——
1999-11-12$3.00$3.0016,400——
1999-11-11$3.50$3.5027,800——
1999-11-10$3.19$3.1914,800——
1999-11-09$3.81$3.8113,700——
1999-11-08$3.88$3.8850,500——
1999-11-05$4.06$4.062,600——
1999-11-04$4.25$4.252,300——
1999-11-03$4.19$4.191,800——
1999-11-02$4.19$4.19500——
1999-11-01$4.13$4.138,200——
1999-10-29$4.13$4.131,800——
1999-10-28$4.06$4.0618,400——
1999-10-27$4.00$4.00200——
1999-10-26$3.63$3.63400——
1999-10-25$3.63$3.63500——
1999-10-22$3.88$3.882,600——
1999-10-21$3.50$3.50300——
1999-10-20$3.88$3.883,000——
1999-10-19$3.72$3.721,200——
1999-10-18$3.63$3.6312,500——
1999-10-15$4.22$4.221,600——
1999-10-14$3.94$3.941,300——
1999-10-13$4.13$4.131,100——
1999-10-12$4.00$4.003,000——
1999-10-11$4.19$4.19700——
1999-10-08$4.31$4.311,600——
1999-10-07$4.00$4.001,400——
1999-10-06$3.88$3.889,400——
1999-10-05$4.31$4.31576,600——
1999-10-04$3.81$3.812,100——
1999-10-01$3.91$3.916,200——
1999-09-30$3.75$3.7565,300——
1999-09-29$4.25$4.2521,000——
1999-09-28$4.56$4.560——
1999-09-27$4.56$4.56200——
1999-09-24$4.56$4.560——
1999-09-23$4.56$4.56300——
1999-09-22$4.75$4.756,200——
1999-09-21$4.75$4.751,500——
1999-09-20$4.88$4.88100——
1999-09-17$4.75$4.750——
1999-09-16$4.75$4.757,300——
1999-09-15$5.13$5.133,600——
1999-09-14$5.13$5.131,600——
1999-09-13$5.13$5.132,300——
1999-09-10$5.50$5.505,000——
1999-09-09$5.38$5.386,100——
1999-09-08$5.53$5.5335,500——
1999-09-07$5.00$5.0011,700——
1999-09-03$4.69$4.691,500——
1999-09-02$4.75$4.7510,700——
1999-09-01$5.00$5.005,000——
1999-08-31$5.31$5.3150,300——
1999-08-30$5.00$5.0037,700——
1999-08-27$4.06$4.063,500——
1999-08-26$4.13$4.1310,400——
1999-08-25$4.25$4.259,900——
1999-08-24$4.25$4.253,500——
1999-08-23$4.38$4.384,500——
1999-08-20$4.63$4.632,100——
1999-08-19$4.63$4.631,900——
1999-08-18$4.63$4.6316,700——
1999-08-17$4.69$4.696,400——
1999-08-16$4.88$4.881,800——
1999-08-13$4.88$4.880——
1999-08-12$4.88$4.8834,900——
1999-08-11$5.00$5.0011,500——
1999-08-10$4.75$4.7539,300——
1999-08-09$4.63$4.6335,800——
1999-08-06$4.81$4.8113,200——
1999-08-05$4.75$4.7528,700——
1999-08-04$4.25$4.2519,800——
1999-08-03$3.88$3.882,700——
1999-08-02$4.00$4.001,600——
1999-07-30$4.25$4.251,500——
1999-07-29$4.38$4.383,800——
1999-07-28$4.25$4.250——
1999-07-27$4.25$4.253,000——
1999-07-26$4.50$4.50700——
1999-07-23$4.13$4.13800——
1999-07-22$4.13$4.132,100——
1999-07-21$4.13$4.131,000——
1999-07-20$4.56$4.5619,500——
1999-07-19$4.50$4.506,300——
1999-07-16$4.50$4.5011,500——
1999-07-15$4.63$4.635,500——
1999-07-14$5.00$5.001,700——
1999-07-13$4.88$4.885,500——
1999-07-12$4.88$4.8827,400——
1999-07-09$5.00$5.007,200——
1999-07-08$5.00$5.0020,800——
1999-07-07$4.75$4.758,400——
1999-07-06$4.75$4.7518,200——
1999-07-02$4.63$4.6316,000——
1999-07-01$4.63$4.6314,200——
1999-06-30$4.25$4.2516,600——
1999-06-29$4.25$4.2524,200——
1999-06-28$4.06$4.0610,600——
1999-06-25$3.88$3.882,000——
1999-06-24$3.88$3.887,200——
1999-06-23$3.88$3.887,900——
1999-06-22$3.81$3.8115,300——
1999-06-21$4.00$4.0018,500——
1999-06-18$3.75$3.754,500——
1999-06-17$4.00$4.0015,400——
1999-06-16$4.00$4.008,500——
1999-06-15$3.88$3.8810,300——
1999-06-14$3.75$3.7515,200——
1999-06-11$4.00$4.001,700——
1999-06-10$4.00$4.008,000——
1999-06-09$4.00$4.0016,100——
1999-06-08$4.00$4.0030,300——
1999-06-07$3.56$3.5629,600——
1999-06-04$3.50$3.5016,800——
1999-06-03$2.88$2.8824,300——
1999-06-02$2.50$2.502,500——
1999-06-01$2.50$2.509,400——
1999-05-28$2.50$2.5010,500——
1999-05-27$2.63$2.6312,000——
1999-05-26$2.69$2.696,300——
1999-05-25$2.63$2.632,800——
1999-05-24$2.75$2.7532,600——
1999-05-21$2.25$2.253,500——
1999-05-20$2.06$2.061,600——
1999-05-19$2.31$2.311,500——
1999-05-18$2.06$2.069,200——
1999-05-17$2.19$2.1913,400——
1999-05-14$2.19$2.1916,400——
1999-05-13$2.25$2.2522,100——
1999-05-12$2.50$2.5067,500——
1999-05-11$2.19$2.1930,400——
1999-05-10$2.06$2.0627,500——
1999-05-07$2.13$2.137,800——
1999-05-06$2.13$2.139,300——
1999-05-05$2.25$2.2526,200——
1999-05-04$2.00$2.004,300——
1999-05-03$2.03$2.038,800——
1999-04-30$2.13$2.1315,600——
1999-04-29$2.13$2.13187,300——
1999-04-28$2.06$2.06114,300——
1999-04-27$2.63$2.63700——
1999-04-26$2.50$2.5019,600——
1999-04-23$2.63$2.6327,900——
1999-04-22$2.50$2.509,700——
1999-04-21$3.00$3.003,100——
1999-04-20$3.00$3.0019,700——
1999-04-19$2.88$2.884,200——
1999-04-16$2.75$2.759,900——
1999-04-15$3.00$3.0014,600——
1999-04-14$3.13$3.1317,300——
1999-04-13$3.13$3.1326,200——
1999-04-12$2.00$2.0029,700——
1999-04-09$3.19$3.199,900——
1999-04-08$3.13$3.130——
1999-04-07$3.13$3.1322,300——
1999-04-06$3.13$3.1336,600——
1999-04-05$3.00$3.00800——
1999-04-01$3.00$3.006,000——
1999-03-31$3.00$3.007,900——
1999-03-30$3.13$3.1316,200——
1999-03-29$3.25$3.252,500——
1999-03-26$3.13$3.133,000——
1999-03-25$3.25$3.2512,900——
1999-03-24$3.13$3.135,500——
1999-03-23$3.13$3.13100——
1999-03-22$3.13$3.131,300——
1999-03-19$3.25$3.2523,600——
1999-03-18$3.00$3.003,600——
1999-03-17$2.88$2.882,200——
1999-03-16$3.38$3.3828,700——
1999-03-15$3.50$3.5021,600——
1999-03-12$4.25$4.251,900——
1999-03-11$4.50$4.505,600——
1999-03-10$4.75$4.7514,000——
1999-03-09$4.25$4.25500——
1999-03-08$4.50$4.503,700——
1999-03-05$4.50$4.5020,500——
1999-03-04$5.00$5.0015,100——
1999-03-03$4.94$4.9452,800——
1999-03-02$5.00$5.00108,900——
1999-03-01$3.88$3.8814,700——
1999-02-26$3.88$3.880——
1999-02-25$3.88$3.8813,300——
1999-02-24$3.88$3.888,800——
1999-02-23$3.94$3.946,600——
1999-02-22$3.75$3.752,900——
1999-02-19$3.75$3.752,300——
1999-02-18$3.63$3.6331,800——
1999-02-17$3.88$3.8891,100——
1999-02-16$4.00$4.0026,500——
1999-02-12$3.25$3.25900——
1999-02-11$3.38$3.381,500——
1999-02-10$3.25$3.252,500——
1999-02-09$3.47$3.473,200——
1999-02-08$3.13$3.13300——
1999-02-05$3.38$3.382,000——
1999-02-04$3.09$3.097,200——
1999-02-03$3.22$3.222,700——
1999-02-02$3.13$3.133,200——
1999-02-01$3.25$3.253,900——
1999-01-29$3.38$3.382,600——
1999-01-28$3.38$3.383,700——
1999-01-27$3.63$3.633,200——
1999-01-26$4.00$4.00100——
1999-01-25$3.94$3.94500——
1999-01-22$3.94$3.94900——
1999-01-21$4.03$4.0318,100——
1999-01-20$4.13$4.130——
1999-01-19$4.13$4.131,600——
1999-01-15$4.25$4.259,300——
1999-01-14$4.50$4.507,700——
1999-01-13$4.19$4.199,400——
1999-01-12$4.00$4.007,300——
1999-01-11$4.13$4.1314,300——
1999-01-08$4.13$4.1325,000——
1999-01-07$3.63$3.6318,900——
1999-01-06$3.78$3.7838,300——
1999-01-05$3.13$3.1320,800——
1999-01-04$2.88$2.8810,000——