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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.00$1.005,500——
2011-12-29$0.98$0.982,900——
2011-12-28$0.95$0.951,000——
2011-12-27$0.95$0.952,900——
2011-12-23$1.03$1.030——
2011-12-22$1.03$1.03100——
2011-12-21$1.03$1.030——
2011-12-20$1.03$1.03300——
2011-12-19$1.14$1.14300——
2011-12-16$0.96$0.96200——
2011-12-15$1.02$1.02300——
2011-12-14$1.06$1.065,400——
2011-12-13$1.06$1.062,900——
2011-12-12$1.15$1.15600——
2011-12-09$1.06$1.061,600——
2011-12-08$1.00$1.001,300——
2011-12-07$1.00$1.004,000——
2011-12-06$1.08$1.085,000——
2011-12-05$1.01$1.0111,000——
2011-12-02$1.10$1.10100——
2011-12-01$1.01$1.01500——
2011-11-30$1.07$1.070——
2011-11-29$1.07$1.07400——
2011-11-28$1.20$1.201,200——
2011-11-25$1.22$1.220——
2011-11-23$1.22$1.220——
2011-11-22$1.22$1.220——
2011-11-21$1.22$1.220——
2011-11-18$1.22$1.221,900——
2011-11-17$1.16$1.16300——
2011-11-16$1.15$1.150——
2011-11-15$1.15$1.150——
2011-11-14$1.15$1.150——
2011-11-11$1.15$1.153,400——
2011-11-10$1.21$1.211,900——
2011-11-09$1.18$1.181,800——
2011-11-08$1.21$1.2116,300——
2011-11-07$1.12$1.122,300——
2011-11-04$1.03$1.031,200——
2011-11-03$1.04$1.049,000——
2011-11-02$1.06$1.06400——
2011-11-01$1.05$1.050——
2011-10-31$1.05$1.052,700——
2011-10-28$1.07$1.07600——
2011-10-27$1.08$1.087,800——
2011-10-26$1.15$1.154,400——
2011-10-25$1.10$1.100——
2011-10-24$1.10$1.103,600——
2011-10-21$1.06$1.062,300——
2011-10-20$1.05$1.052,500——
2011-10-19$1.05$1.050——
2011-10-18$1.05$1.050——
2011-10-17$1.05$1.05200——
2011-10-14$1.06$1.063,200——
2011-10-13$1.20$1.20400——
2011-10-12$1.25$1.2518,300——
2011-10-11$1.05$1.050——
2011-10-10$1.05$1.05200——
2011-10-07$1.10$1.103,200——
2011-10-06$1.17$1.177,000——
2011-10-05$1.13$1.130——
2011-10-04$1.13$1.133,000——
2011-10-03$1.12$1.12200——
2011-09-30$1.20$1.207,500——
2011-09-29$1.17$1.173,700——
2011-09-28$1.15$1.151,000——
2011-09-27$1.14$1.14200——
2011-09-26$1.18$1.186,400——
2011-09-23$1.10$1.108,700——
2011-09-22$1.06$1.063,600——
2011-09-21$1.09$1.090——
2011-09-20$1.09$1.092,100——
2011-09-19$1.05$1.053,800——
2011-09-16$1.05$1.055,400——
2011-09-15$1.08$1.081,800——
2011-09-14$1.14$1.140——
2011-09-13$1.14$1.140——
2011-09-12$1.14$1.143,900——
2011-09-09$1.15$1.15600——
2011-09-08$1.10$1.1013,300——
2011-09-07$1.22$1.2277,500——
2011-09-06$1.22$1.228,000——
2011-09-02$1.38$1.38100——
2011-09-01$1.37$1.370——
2011-08-31$1.37$1.37200——
2011-08-30$1.38$1.381,200——
2011-08-29$1.27$1.27300——
2011-08-26$1.25$1.253,000——
2011-08-25$1.26$1.262,000——
2011-08-24$1.38$1.3810,200——
2011-08-23$1.21$1.211,000——
2011-08-22$1.20$1.205,400——
2011-08-19$1.18$1.1810,500——
2011-08-18$1.18$1.189,300——
2011-08-17$1.19$1.195,600——
2011-08-16$1.11$1.114,200——
2011-08-15$1.14$1.143,200——
2011-08-12$1.21$1.212,000——
2011-08-11$1.22$1.220——
2011-08-10$1.22$1.222,400——
2011-08-09$1.20$1.207,700——
2011-08-08$1.07$1.0732,600——
2011-08-05$1.43$1.436,100——
2011-08-04$1.23$1.2323,700——
2011-08-03$1.40$1.408,100——
2011-08-02$1.47$1.474,300——
2011-08-01$1.41$1.41900——
2011-07-29$1.41$1.4113,200——
2011-07-28$1.44$1.441,300——
2011-07-27$1.42$1.420——
2011-07-26$1.42$1.4212,400——
2011-07-25$1.50$1.50500——
2011-07-22$1.48$1.483,000——
2011-07-21$1.46$1.463,400——
2011-07-20$1.41$1.414,000——
2011-07-19$1.47$1.478,000——
2011-07-18$1.48$1.48900——
2011-07-15$1.42$1.421,600——
2011-07-14$1.52$1.5215,000——
2011-07-13$1.44$1.442,800——
2011-07-12$1.53$1.5319,900——
2011-07-11$1.39$1.398,800——
2011-07-08$1.38$1.387,200——
2011-07-07$1.43$1.436,400——
2011-07-06$1.45$1.4569,000——
2011-07-05$1.30$1.3013,300——
2011-07-01$1.07$1.079,700——
2011-06-30$1.12$1.1215,000——
2011-06-29$1.13$1.131,200——
2011-06-28$1.14$1.1421,700——
2011-06-27$1.10$1.1018,900——
2011-06-24$1.12$1.125,100——
2011-06-23$1.15$1.156,000——
2011-06-22$1.22$1.222,000——
2011-06-21$1.20$1.20800——
2011-06-20$1.15$1.1522,900——
2011-06-17$1.25$1.2518,800——
2011-06-16$1.43$1.436,700——
2011-06-15$1.34$1.345,400——
2011-06-14$1.40$1.4023,700——
2011-06-13$1.21$1.2138,000——
2011-06-10$1.27$1.2715,800——
2011-06-09$1.28$1.2812,500——
2011-06-08$1.29$1.2930,800——
2011-06-07$1.37$1.3732,000——
2011-06-06$1.52$1.5246,300——
2011-06-03$1.68$1.6859,000——
2011-06-02$1.57$1.57123,600——
2011-06-01$1.27$1.279,100——
2011-05-31$1.27$1.2714,400——
2011-05-27$1.32$1.327,200——
2011-05-26$1.47$1.475,700——
2011-05-25$1.31$1.312,700——
2011-05-24$1.35$1.352,200——
2011-05-23$1.31$1.3116,700——
2011-05-20$1.31$1.3110,600——
2011-05-19$1.40$1.404,200——
2011-05-18$1.40$1.4016,300——
2011-05-17$1.64$1.641,700——
2011-05-16$1.46$1.4612,500——
2011-05-13$1.57$1.571,800——
2011-05-12$1.58$1.585,000——
2011-05-11$1.65$1.6513,800——
2011-05-10$1.60$1.6012,000——
2011-05-09$1.70$1.7025,000——
2011-05-06$1.66$1.663,800——
2011-05-05$1.80$1.800——
2011-05-04$1.80$1.800——
2011-05-03$1.80$1.803,000——
2011-05-02$1.71$1.71500——
2011-04-29$1.70$1.70200——
2011-04-28$1.75$1.75600——
2011-04-27$1.77$1.773,600——
2011-04-26$1.67$1.673,500——
2011-04-25$1.71$1.716,500——
2011-04-21$1.61$1.619,900——
2011-04-20$1.67$1.674,000——
2011-04-19$1.70$1.703,500——
2011-04-18$1.79$1.797,700——
2011-04-15$1.71$1.71300——
2011-04-14$1.52$1.521,300——
2011-04-13$1.80$1.804,300——
2011-04-12$1.59$1.593,800——
2011-04-11$1.75$1.7512,600——
2011-04-08$1.81$1.814,100——
2011-04-07$1.88$1.8814,000——
2011-04-06$1.75$1.753,800——
2011-04-05$1.86$1.868,700——
2011-04-04$1.75$1.758,000——
2011-04-01$1.79$1.7913,300——
2011-03-31$1.73$1.731,500——
2011-03-30$1.76$1.769,300——
2011-03-29$1.80$1.804,600——
2011-03-28$1.87$1.8721,200——
2011-03-25$1.80$1.802,900——
2011-03-24$1.80$1.802,700——
2011-03-23$1.85$1.852,800——
2011-03-22$1.90$1.9014,200——
2011-03-21$1.70$1.7022,200——
2011-03-18$1.65$1.6519,200——
2011-03-17$1.60$1.605,000——
2011-03-16$1.56$1.5649,400——
2011-03-15$1.80$1.8053,900——
2011-03-14$1.80$1.8034,700——
2011-03-11$1.95$1.9561,200——
2011-03-10$2.34$2.3452,500——
2011-03-09$1.96$1.9688,300——
2011-03-08$1.96$1.96196,400——
2011-03-07$1.45$1.458,000——
2011-03-04$1.45$1.453,700——
2011-03-03$1.50$1.5050,600——
2011-03-02$1.20$1.201,000——
2011-03-01$1.00$1.000——
2011-02-28$1.00$1.00300——
2011-02-25$1.00$1.000——
2011-02-24$1.00$1.001,000——
2011-02-23$1.05$1.054,700——
2011-02-22$1.00$1.000——
2011-02-18$1.00$1.001,900——
2011-02-17$1.05$1.056,200——
2011-02-16$1.05$1.051,300——
2011-02-15$1.06$1.062,700——
2011-02-14$1.00$1.005,200——
2011-02-11$0.88$0.881,000——
2011-02-10$1.06$1.060——
2011-02-09$1.06$1.060——
2011-02-08$1.06$1.061,300——
2011-02-07$1.06$1.065,900——
2011-02-04$0.95$0.950——
2011-02-03$0.95$0.95100——
2011-02-02$0.95$0.950——
2011-02-01$0.95$0.95400——
2011-01-31$1.06$1.060——
2011-01-28$1.06$1.06300——
2011-01-27$1.00$1.002,000——
2011-01-26$0.95$0.951,200——
2011-01-25$1.02$1.020——
2011-01-24$1.02$1.021,800——
2011-01-21$1.06$1.06400——
2011-01-20$0.99$0.99100——
2011-01-19$1.04$1.046,600——
2011-01-18$0.99$0.990——
2011-01-14$0.99$0.990——
2011-01-13$0.99$0.99600——
2011-01-12$0.95$0.950——
2011-01-11$0.95$0.950——
2011-01-10$0.95$0.950——
2011-01-07$0.95$0.95400——
2011-01-06$0.93$0.930——
2011-01-05$0.93$0.93200——
2011-01-04$0.93$0.93100——
2011-01-03$0.95$0.95300——