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 — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$0.90$0.9015,700——
2005-12-29$0.90$0.9010,600——
2005-12-28$0.91$0.914,100——
2005-12-27$1.00$1.002,600——
2005-12-23$0.98$0.987,100——
2005-12-22$1.02$1.0210,500——
2005-12-21$0.93$0.931,900——
2005-12-20$0.97$0.9726,100——
2005-12-19$0.93$0.9323,300——
2005-12-16$1.00$1.00600——
2005-12-15$1.01$1.0123,600——
2005-12-14$1.07$1.077,000——
2005-12-13$1.12$1.123,900——
2005-12-12$1.14$1.143,500——
2005-12-09$1.16$1.1635,300——
2005-12-08$1.22$1.222,000——
2005-12-07$1.22$1.224,900——
2005-12-06$1.15$1.1516,700——
2005-12-05$1.18$1.185,200——
2005-12-02$1.17$1.177,100——
2005-12-01$1.29$1.2931,800——
2005-11-30$1.15$1.156,800——
2005-11-29$1.27$1.276,300——
2005-11-28$1.23$1.231,300——
2005-11-25$1.30$1.303,000——
2005-11-23$1.23$1.2316,000——
2005-11-22$1.08$1.0820,700——
2005-11-21$1.32$1.3220,600——
2005-11-18$1.25$1.2532,600——
2005-11-17$1.30$1.304,600——
2005-11-16$1.32$1.3210,200——
2005-11-15$1.15$1.1512,000——
2005-11-14$1.09$1.0921,000——
2005-11-11$1.13$1.133,400——
2005-11-10$1.13$1.1311,700——
2005-11-09$1.10$1.1030,700——
2005-11-08$1.12$1.1238,800——
2005-11-07$1.41$1.414,700——
2005-11-04$1.39$1.392,400——
2005-11-03$1.33$1.3313,400——
2005-11-02$1.45$1.4511,600——
2005-11-01$1.48$1.482,600——
2005-10-31$1.54$1.548,000——
2005-10-28$1.48$1.482,600——
2005-10-27$1.46$1.464,400——
2005-10-26$1.66$1.6614,900——
2005-10-25$1.48$1.481,500——
2005-10-24$1.50$1.503,100——
2005-10-21$1.53$1.532,700——
2005-10-20$1.60$1.603,700——
2005-10-19$1.50$1.508,200——
2005-10-18$1.38$1.3822,400——
2005-10-17$1.51$1.514,800——
2005-10-14$1.46$1.4617,100——
2005-10-13$1.59$1.594,200——
2005-10-12$1.63$1.63600——
2005-10-11$1.63$1.6312,400——
2005-10-10$1.80$1.807,600——
2005-10-07$1.58$1.585,800——
2005-10-06$1.58$1.582,700——
2005-10-05$1.59$1.593,400——
2005-10-04$1.48$1.4825,700——
2005-10-03$1.40$1.4019,600——
2005-09-30$1.65$1.6511,400——
2005-09-29$1.70$1.7023,700——
2005-09-28$1.75$1.758,200——
2005-09-27$1.80$1.808,400——
2005-09-26$1.81$1.813,700——
2005-09-23$1.88$1.882,300——
2005-09-22$1.94$1.940——
2005-09-21$1.94$1.943,800——
2005-09-20$1.94$1.947,100——
2005-09-19$1.92$1.922,500——
2005-09-16$2.01$2.01100——
2005-09-15$1.93$1.932,300——
2005-09-14$1.92$1.925,300——
2005-09-13$1.95$1.9512,300——
2005-09-12$1.83$1.833,800——
2005-09-09$1.81$1.817,000——
2005-09-08$1.74$1.746,800——
2005-09-07$1.83$1.8311,100——
2005-09-06$1.88$1.885,300——
2005-09-02$1.93$1.935,300——
2005-09-01$1.90$1.904,700——
2005-08-31$1.91$1.914,600——
2005-08-30$2.00$2.0018,200——
2005-08-29$1.81$1.8116,400——
2005-08-26$1.85$1.8510,000——
2005-08-25$1.81$1.814,900——
2005-08-24$1.89$1.8911,700——
2005-08-23$1.96$1.9615,600——
2005-08-22$1.93$1.9385,600——
2005-08-19$1.68$1.6811,000——
2005-08-18$1.80$1.8016,900——
2005-08-17$1.75$1.759,800——
2005-08-16$1.83$1.8320,200——
2005-08-15$1.85$1.8548,800——
2005-08-12$1.67$1.6737,600——
2005-08-11$1.58$1.5841,300——
2005-08-10$1.74$1.74103,400——
2005-08-09$1.82$1.82219,500——
2005-08-08$2.89$2.89103,600——
2005-08-05$2.40$2.4040,700——
2005-08-04$2.25$2.2526,100——
2005-08-03$2.21$2.2112,900——
2005-08-02$2.24$2.2416,700——
2005-08-01$2.23$2.239,200——
2005-07-29$2.24$2.2428,000——
2005-07-28$2.20$2.2037,400——
2005-07-27$2.14$2.143,400——
2005-07-26$2.07$2.071,700——
2005-07-25$2.10$2.102,400——
2005-07-22$2.14$2.146,100——
2005-07-21$2.04$2.045,000——
2005-07-20$2.04$2.048,700——
2005-07-19$2.06$2.069,000——
2005-07-18$2.15$2.1525,900——
2005-07-15$2.13$2.1324,800——
2005-07-14$2.10$2.1014,000——
2005-07-13$2.13$2.1341,700——
2005-07-12$2.10$2.104,600——
2005-07-11$2.10$2.1012,700——
2005-07-08$2.10$2.1015,800——
2005-07-07$2.12$2.121,600——
2005-07-06$2.14$2.1429,000——
2005-07-05$2.10$2.109,300——
2005-07-01$2.11$2.115,700——
2005-06-30$2.15$2.154,900——
2005-06-29$2.11$2.113,700——
2005-06-28$2.10$2.1013,400——
2005-06-27$2.16$2.166,800——
2005-06-24$2.10$2.1012,100——
2005-06-23$2.15$2.1520,600——
2005-06-22$2.13$2.139,600——
2005-06-21$2.11$2.1116,400——
2005-06-20$2.14$2.144,800——
2005-06-17$2.13$2.135,900——
2005-06-16$2.14$2.148,100——
2005-06-15$2.15$2.1511,600——
2005-06-14$2.13$2.1323,700——
2005-06-13$2.13$2.139,900——
2005-06-10$2.09$2.098,000——
2005-06-09$2.12$2.1297,000——
2005-06-08$2.07$2.0760,300——
2005-06-07$2.22$2.2216,700——
2005-06-06$2.21$2.2119,100——
2005-06-03$2.25$2.2524,600——
2005-06-02$2.25$2.2510,700——
2005-06-01$2.25$2.2554,000——
2005-05-31$2.14$2.1417,300——
2005-05-27$2.08$2.0833,500——
2005-05-26$2.14$2.1415,200——
2005-05-25$2.10$2.10131,500——
2005-05-24$2.17$2.1725,600——
2005-05-23$2.09$2.0989,900——
2005-05-20$2.18$2.1849,100——
2005-05-19$2.09$2.0951,000——
2005-05-18$2.02$2.0274,800——
2005-05-17$1.93$1.9358,600——
2005-05-16$1.93$1.93101,500——
2005-05-13$1.72$1.729,900——
2005-05-12$1.75$1.759,200——
2005-05-11$1.68$1.6816,400——
2005-05-10$1.60$1.6013,400——
2005-05-09$1.57$1.5715,100——
2005-05-06$1.59$1.5916,300——
2005-05-05$1.60$1.60289,900——
2005-05-04$1.30$1.305,800——
2005-05-03$1.40$1.402,800——
2005-05-02$1.40$1.405,700——
2005-04-29$1.49$1.492,400——
2005-04-28$1.35$1.35100——
2005-04-27$1.35$1.35200——
2005-04-26$1.36$1.361,100——
2005-04-25$1.49$1.49100——
2005-04-22$1.50$1.5020,700——
2005-04-21$1.43$1.4320,700——
2005-04-20$1.28$1.281,200——
2005-04-19$1.30$1.300——
2005-04-18$1.30$1.30600——
2005-04-15$1.46$1.46200——
2005-04-14$1.26$1.262,000——
2005-04-13$1.32$1.323,200——
2005-04-12$1.26$1.262,500——
2005-04-11$1.39$1.393,400——
2005-04-08$1.40$1.407,600——
2005-04-07$1.39$1.3917,300——
2005-04-06$1.39$1.395,700——
2005-04-05$1.37$1.378,900——
2005-04-04$1.35$1.352,300——
2005-04-01$1.30$1.309,200——
2005-03-31$1.35$1.358,500——
2005-03-30$1.32$1.327,600——
2005-03-29$1.28$1.288,700——
2005-03-28$1.35$1.35200——
2005-03-24$1.35$1.355,300——
2005-03-23$1.25$1.2516,700——
2005-03-22$1.35$1.353,700——
2005-03-21$1.26$1.2623,500——
2005-03-18$1.24$1.2413,400——
2005-03-17$1.30$1.3096,300——
2005-03-16$0.83$0.834,000——
2005-03-15$0.84$0.84200——
2005-03-14$0.86$0.868,900——
2005-03-11$0.88$0.884,600——
2005-03-10$0.86$0.8612,000——
2005-03-09$0.94$0.94800——
2005-03-08$0.93$0.93300——
2005-03-07$0.84$0.8423,400——
2005-03-04$0.94$0.940——
2005-03-03$0.94$0.940——
2005-03-02$0.94$0.94100——
2005-03-01$0.94$0.944,900——
2005-02-28$0.93$0.93100——
2005-02-25$0.94$0.942,000——
2005-02-24$1.02$1.022,100——
2005-02-23$1.02$1.0232,500——
2005-02-22$0.93$0.931,100——
2005-02-18$1.00$1.002,700——
2005-02-17$1.01$1.012,900——
2005-02-16$0.94$0.941,100——
2005-02-15$0.94$0.941,700——
2005-02-14$0.95$0.955,400——
2005-02-11$0.91$0.914,400——
2005-02-10$1.01$1.0115,900——
2005-02-09$0.97$0.974,400——
2005-02-08$1.00$1.00900——
2005-02-07$1.00$1.003,100——
2005-02-04$1.01$1.0114,900——
2005-02-03$0.94$0.942,900——
2005-02-02$0.99$0.991,600——
2005-02-01$0.96$0.963,000——
2005-01-31$1.05$1.052,100——
2005-01-28$1.09$1.09100——
2005-01-27$1.10$1.105,600——
2005-01-26$1.12$1.129,400——
2005-01-25$0.92$0.927,900——
2005-01-24$0.89$0.8970,600——
2005-01-21$1.00$1.006,300——
2005-01-20$1.01$1.013,900——
2005-01-19$1.00$1.0021,700——
2005-01-18$1.05$1.0516,000——
2005-01-14$1.10$1.102,000——
2005-01-13$1.07$1.074,600——
2005-01-12$1.08$1.0811,900——
2005-01-11$1.04$1.0429,900——
2005-01-10$1.05$1.0518,000——
2005-01-07$1.06$1.0616,100——
2005-01-06$1.10$1.1014,300——
2005-01-05$1.23$1.2345,500——
2005-01-04$1.18$1.18173,800——
2005-01-03$1.02$1.0217,900——