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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.05$1.0535,400——
2004-12-30$0.92$0.9214,700——
2004-12-29$1.11$1.112,700——
2004-12-28$1.12$1.126,700——
2004-12-27$1.14$1.1412,900——
2004-12-23$1.15$1.151,300——
2004-12-22$1.11$1.1111,400——
2004-12-21$1.14$1.144,400——
2004-12-20$1.15$1.1513,600——
2004-12-17$1.11$1.117,300——
2004-12-16$1.09$1.0921,600——
2004-12-15$1.19$1.1912,400——
2004-12-14$1.08$1.0810,300——
2004-12-13$1.15$1.1516,800——
2004-12-10$1.28$1.2813,200——
2004-12-09$1.10$1.1018,600——
2004-12-08$1.21$1.2115,500——
2004-12-07$1.22$1.2224,200——
2004-12-06$1.24$1.2469,700——
2004-12-03$1.39$1.39258,800——
2004-12-02$1.20$1.2065,600——
2004-12-01$1.30$1.30125,200——
2004-11-30$1.52$1.52153,700——
2004-11-29$1.02$1.0229,600——
2004-11-26$1.03$1.0324,400——
2004-11-24$1.00$1.0043,100——
2004-11-23$0.75$0.754,700——
2004-11-22$0.75$0.7514,900——
2004-11-19$0.69$0.6944,200——
2004-11-18$0.75$0.7513,100——
2004-11-17$0.70$0.707,100——
2004-11-16$0.70$0.7042,000——
2004-11-15$0.70$0.707,300——
2004-11-12$0.69$0.6918,900——
2004-11-11$0.63$0.631,400——
2004-11-10$0.60$0.602,800——
2004-11-09$0.53$0.530——
2004-11-08$0.53$0.533,300——
2004-11-05$0.56$0.562,400——
2004-11-04$0.51$0.5112,900——
2004-11-03$0.54$0.540——
2004-11-02$0.54$0.541,000——
2004-11-01$0.51$0.512,300——
2004-10-29$0.54$0.545,500——
2004-10-28$0.55$0.551,500——
2004-10-27$0.51$0.5115,400——
2004-10-26$0.52$0.527,700——
2004-10-25$0.58$0.583,300——
2004-10-22$0.60$0.600——
2004-10-21$0.60$0.603,500——
2004-10-20$0.67$0.671,000——
2004-10-19$0.67$0.671,800——
2004-10-18$0.68$0.687,000——
2004-10-15$0.64$0.6415,800——
2004-10-14$0.62$0.626,300——
2004-10-13$0.55$0.5517,200——
2004-10-12$0.82$0.8234,100——
2004-10-11$0.52$0.5247,000——
2004-10-08$0.42$0.4223,800——
2004-10-07$0.51$0.5168,500——
2004-10-06$0.68$0.684,500——
2004-10-05$0.70$0.704,800——
2004-10-04$0.71$0.711,000——
2004-10-01$0.76$0.76900——
2004-09-30$0.78$0.789,500——
2004-09-29$0.75$0.755,300——
2004-09-28$0.75$0.750——
2004-09-27$0.75$0.75700——
2004-09-24$0.76$0.765,400——
2004-09-23$0.75$0.7516,400——
2004-09-22$0.87$0.8713,100——
2004-09-21$0.92$0.92100——
2004-09-20$0.91$0.916,600——
2004-09-17$0.91$0.917,000——
2004-09-16$1.02$1.02200——
2004-09-15$1.02$1.025,200——
2004-09-14$0.97$0.973,200——
2004-09-13$0.97$0.974,500——
2004-09-10$1.00$1.0041,400——
2004-09-09$1.00$1.0014,900——
2004-09-08$0.93$0.93500——
2004-09-07$0.98$0.988,200——
2004-09-03$1.00$1.0012,300——
2004-09-02$0.99$0.992,900——
2004-09-01$1.01$1.0110,500——
2004-08-31$1.01$1.010——
2004-08-30$1.01$1.018,600——
2004-08-27$0.90$0.9021,300——
2004-08-26$1.00$1.004,600——
2004-08-25$0.81$0.814,400——
2004-08-24$0.85$0.856,600——
2004-08-23$0.85$0.8534,200——
2004-08-20$0.90$0.904,000——
2004-08-19$0.90$0.902,100——
2004-08-18$1.03$1.034,400——
2004-08-17$0.89$0.89100——
2004-08-16$0.88$0.888,000——
2004-08-13$0.99$0.991,100——
2004-08-12$0.91$0.914,100——
2004-08-11$1.00$1.006,000——
2004-08-10$0.90$0.904,600——
2004-08-09$0.95$0.952,500——
2004-08-06$0.95$0.952,300——
2004-08-05$0.92$0.92300——
2004-08-04$0.90$0.9012,800——
2004-08-03$0.97$0.9714,600——
2004-08-02$0.94$0.940——
2004-07-30$0.94$0.94400——
2004-07-29$0.98$0.982,100——
2004-07-28$0.99$0.9919,200——
2004-07-27$1.05$1.054,100——
2004-07-26$0.95$0.950——
2004-07-23$0.95$0.95900——
2004-07-22$0.95$0.950——
2004-07-21$0.95$0.9514,600——
2004-07-20$1.00$1.0027,600——
2004-07-19$1.09$1.09800——
2004-07-16$1.05$1.057,600——
2004-07-15$1.05$1.0511,400——
2004-07-14$1.06$1.0621,400——
2004-07-13$0.91$0.9131,800——
2004-07-12$0.93$0.936,500——
2004-07-09$0.89$0.898,700——
2004-07-08$0.92$0.9235,500——
2004-07-07$1.00$1.005,800——
2004-07-06$1.05$1.052,300——
2004-07-02$1.03$1.033,900——
2004-07-01$1.02$1.024,300——
2004-06-30$1.00$1.001,600——
2004-06-29$1.00$1.0019,000——
2004-06-28$1.02$1.027,200——
2004-06-25$1.04$1.046,600——
2004-06-24$1.00$1.003,800——
2004-06-23$1.02$1.0228,600——
2004-06-22$1.06$1.064,400——
2004-06-21$1.16$1.1621,800——
2004-06-18$1.18$1.186,600——
2004-06-17$1.23$1.238,500——
2004-06-16$1.25$1.254,000——
2004-06-15$1.23$1.2311,800——
2004-06-14$1.23$1.2316,200——
2004-06-10$1.30$1.30110,700——
2004-06-09$1.29$1.2940,800——
2004-06-08$1.30$1.3045,800——
2004-06-07$1.25$1.251,000——
2004-06-04$1.33$1.335,800——
2004-06-03$1.23$1.236,100——
2004-06-02$1.35$1.3539,300——
2004-06-01$1.45$1.4550,900——
2004-05-28$1.30$1.3038,500——
2004-05-27$1.32$1.3241,800——
2004-05-26$1.00$1.0017,700——
2004-05-25$0.99$0.999,600——
2004-05-24$0.86$0.8628,000——
2004-05-21$0.95$0.95103,300——
2004-05-20$1.10$1.10120,000——
2004-05-19$1.25$1.255,900——
2004-05-18$1.38$1.3829,100——
2004-05-17$1.50$1.502,500——
2004-05-14$1.57$1.570——
2004-05-13$1.57$1.572,100——
2004-05-12$1.56$1.569,600——
2004-05-11$1.48$1.483,900——
2004-05-10$1.60$1.607,600——
2004-05-07$1.60$1.6015,900——
2004-05-06$1.63$1.638,700——
2004-05-05$1.67$1.67500——
2004-05-04$1.65$1.654,400——
2004-05-03$1.80$1.804,000——
2004-04-30$1.60$1.603,900——
2004-04-29$1.75$1.75200——
2004-04-28$1.66$1.663,100——
2004-04-27$1.74$1.746,200——
2004-04-26$1.69$1.6916,000——
2004-04-23$1.75$1.75300——
2004-04-22$1.79$1.796,600——
2004-04-21$1.80$1.807,300——
2004-04-20$1.71$1.7110,400——
2004-04-19$1.90$1.9012,100——
2004-04-16$1.95$1.95300——
2004-04-15$1.85$1.8515,000——
2004-04-14$1.80$1.8030,300——
2004-04-13$1.85$1.858,600——
2004-04-12$1.92$1.929,200——
2004-04-08$1.96$1.9610,600——
2004-04-07$2.00$2.0026,700——
2004-04-06$2.02$2.0239,500——
2004-04-05$2.00$2.0013,900——
2004-04-02$2.01$2.0132,600——
2004-04-01$2.17$2.174,000——
2004-03-31$2.39$2.39300——
2004-03-30$2.33$2.3310,700——
2004-03-29$2.30$2.3012,200——
2004-03-26$2.48$2.4819,700——
2004-03-25$2.48$2.481,200——
2004-03-24$2.48$2.481,000——
2004-03-23$2.74$2.74600——
2004-03-22$2.74$2.74500——
2004-03-19$2.72$2.724,200——
2004-03-18$2.50$2.50900——
2004-03-17$2.48$2.483,900——
2004-03-16$2.48$2.4816,500——
2004-03-15$2.48$2.48400——
2004-03-12$2.48$2.482,900——
2004-03-11$2.48$2.486,900——
2004-03-10$2.55$2.555,900——
2004-03-09$2.60$2.6016,800——
2004-03-08$2.50$2.509,500——
2004-03-05$2.75$2.755,500——
2004-03-04$2.75$2.75500——
2004-03-03$2.75$2.7511,600——
2004-03-02$2.72$2.728,900——
2004-03-01$2.75$2.756,100——
2004-02-27$2.76$2.760——
2004-02-26$2.76$2.7622,700——
2004-02-25$2.73$2.7334,600——
2004-02-24$3.03$3.038,800——
2004-02-23$2.95$2.959,700——
2004-02-20$3.25$3.255,200——
2004-02-19$2.95$2.954,800——
2004-02-18$2.97$2.976,500——
2004-02-17$2.98$2.9815,500——
2004-02-13$3.00$3.0010,600——
2004-02-12$2.95$2.952,400——
2004-02-11$3.02$3.0226,100——
2004-02-10$3.00$3.0018,300——
2004-02-09$3.17$3.177,700——
2004-02-06$3.21$3.212,800——
2004-02-05$3.21$3.212,500——
2004-02-04$3.25$3.252,500——
2004-02-03$3.20$3.201,100——
2004-02-02$3.25$3.257,900——
2004-01-30$3.20$3.2014,700——
2004-01-29$3.28$3.286,100——
2004-01-28$3.26$3.262,800——
2004-01-27$3.25$3.255,500——
2004-01-26$3.27$3.2712,400——
2004-01-23$3.25$3.2514,600——
2004-01-22$3.27$3.275,900——
2004-01-21$3.25$3.2511,100——
2004-01-20$3.25$3.258,400——
2004-01-16$3.25$3.254,600——
2004-01-15$3.30$3.305,100——
2004-01-14$3.30$3.304,400——
2004-01-13$3.28$3.284,800——
2004-01-12$3.25$3.258,900——
2004-01-09$3.26$3.260——
2004-01-08$3.26$3.262,800——
2004-01-07$3.27$3.2711,800——
2004-01-06$3.27$3.273,300——
2004-01-05$3.25$3.254,000——
2004-01-02$3.19$3.195,800——