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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.74$1.7423,100——
2012-12-28$1.83$1.835,000——
2012-12-27$1.69$1.692,400——
2012-12-26$1.70$1.704,700——
2012-12-24$1.71$1.710——
2012-12-21$1.71$1.716,900——
2012-12-20$1.83$1.830——
2012-12-19$1.83$1.831,700——
2012-12-18$1.72$1.723,800——
2012-12-17$1.79$1.792,700——
2012-12-14$1.72$1.7240,300——
2012-12-13$1.91$1.91200——
2012-12-12$1.86$1.86100——
2012-12-11$1.94$1.940——
2012-12-10$1.94$1.942,700——
2012-12-07$1.88$1.881,200——
2012-12-06$1.87$1.87600——
2012-12-05$1.86$1.868,700——
2012-12-04$1.86$1.8632,000——
2012-12-03$1.98$1.989,000——
2012-11-30$2.00$2.00200——
2012-11-29$2.00$2.000——
2012-11-28$2.00$2.004,400——
2012-11-27$1.99$1.995,200——
2012-11-26$1.91$1.910——
2012-11-23$1.91$1.913,900——
2012-11-21$2.00$2.001,000——
2012-11-20$1.98$1.983,700——
2012-11-19$1.91$1.91400——
2012-11-16$1.88$1.8817,200——
2012-11-15$1.99$1.992,000——
2012-11-14$2.01$2.0111,000——
2012-11-13$2.08$2.088,500——
2012-11-12$2.15$2.1516,600——
2012-11-09$2.17$2.175,500——
2012-11-08$2.15$2.1519,000——
2012-11-07$1.99$1.999,900——
2012-11-06$2.03$2.032,000——
2012-11-05$2.14$2.142,100——
2012-11-02$1.97$1.975,900——
2012-11-01$2.06$2.062,600——
2012-10-31$1.98$1.9811,500——
2012-10-26$2.08$2.0813,500——
2012-10-25$2.10$2.1022,700——
2012-10-24$2.05$2.051,300——
2012-10-23$2.05$2.051,000——
2012-10-22$2.09$2.0920,500——
2012-10-19$2.14$2.144,100——
2012-10-18$2.09$2.0916,800——
2012-10-17$2.03$2.0312,800——
2012-10-16$2.12$2.125,700——
2012-10-15$2.04$2.04700——
2012-10-12$2.00$2.0035,100——
2012-10-11$2.00$2.0018,900——
2012-10-10$2.00$2.0069,100——
2012-10-09$1.99$1.9976,600——
2012-10-08$2.16$2.1636,600——
2012-10-05$1.96$1.963,100——
2012-10-04$2.07$2.0734,600——
2012-10-03$1.93$1.9334,800——
2012-10-02$1.93$1.938,300——
2012-10-01$1.90$1.9035,800——
2012-09-28$1.66$1.6611,700——
2012-09-27$1.80$1.8012,800——
2012-09-26$1.73$1.731,600——
2012-09-25$1.66$1.6612,700——
2012-09-24$1.76$1.765,900——
2012-09-21$1.78$1.7826,900——
2012-09-20$1.53$1.5318,900——
2012-09-19$1.58$1.5813,400——
2012-09-18$1.70$1.702,300——
2012-09-17$1.63$1.6327,800——
2012-09-14$1.50$1.50134,700——
2012-09-13$1.68$1.688,400——
2012-09-12$1.75$1.7530,500——
2012-09-11$1.87$1.8719,800——
2012-09-10$1.95$1.958,600——
2012-09-07$2.00$2.0014,200——
2012-09-06$2.00$2.0019,000——
2012-09-05$1.97$1.97173,000——
2012-09-04$2.05$2.0526,100——
2012-08-31$2.00$2.0013,800——
2012-08-30$2.00$2.007,900——
2012-08-29$2.10$2.1054,500——
2012-08-28$2.00$2.0092,900——
2012-08-27$1.89$1.8944,700——
2012-08-24$2.05$2.0576,900——
2012-08-23$1.90$1.9099,000——
2012-08-22$1.80$1.8076,600——
2012-08-21$1.80$1.80105,500——
2012-08-20$1.65$1.6513,500——
2012-08-17$1.50$1.503,700——
2012-08-16$1.53$1.5345,600——
2012-08-15$1.38$1.3830,400——
2012-08-14$1.50$1.5087,300——
2012-08-13$1.36$1.3631,800——
2012-08-10$1.21$1.2118,400——
2012-08-09$1.35$1.3521,000——
2012-08-08$1.40$1.4066,100——
2012-08-07$1.44$1.44122,700——
2012-08-06$1.10$1.100——
2012-08-03$1.10$1.10300——
2012-08-02$1.09$1.09200——
2012-08-01$1.09$1.09600——
2012-07-31$1.09$1.09200——
2012-07-30$1.09$1.090——
2012-07-27$1.09$1.090——
2012-07-26$1.09$1.09200——
2012-07-25$1.10$1.100——
2012-07-24$1.10$1.100——
2012-07-23$1.10$1.101,600——
2012-07-20$1.10$1.100——
2012-07-19$1.10$1.100——
2012-07-18$1.10$1.10600——
2012-07-17$1.15$1.154,000——
2012-07-16$1.10$1.100——
2012-07-13$1.10$1.10500——
2012-07-12$1.20$1.20500——
2012-07-11$1.10$1.100——
2012-07-10$1.10$1.100——
2012-07-09$1.10$1.100——
2012-07-06$1.10$1.100——
2012-07-05$1.10$1.103,100——
2012-07-03$1.11$1.110——
2012-07-02$1.11$1.11600——
2012-06-29$1.15$1.15100——
2012-06-28$1.11$1.111,800——
2012-06-27$1.25$1.250——
2012-06-26$1.25$1.250——
2012-06-25$1.25$1.250——
2012-06-22$1.25$1.250——
2012-06-21$1.25$1.250——
2012-06-20$1.25$1.250——
2012-06-19$1.25$1.250——
2012-06-18$1.25$1.250——
2012-06-15$1.25$1.25400——
2012-06-14$1.15$1.150——
2012-06-13$1.15$1.150——
2012-06-12$1.15$1.15500——
2012-06-11$1.15$1.150——
2012-06-08$1.15$1.151,000——
2012-06-07$1.30$1.30300——
2012-06-06$1.24$1.240——
2012-06-05$1.24$1.24100——
2012-06-04$1.30$1.300——
2012-06-01$1.30$1.30500——
2012-05-31$1.24$1.244,300——
2012-05-30$1.24$1.24700——
2012-05-29$1.29$1.29700——
2012-05-25$1.30$1.303,500——
2012-05-24$1.15$1.151,000——
2012-05-23$1.15$1.150——
2012-05-22$1.15$1.15900——
2012-05-21$1.30$1.30700——
2012-05-18$1.23$1.230——
2012-05-17$1.23$1.231,200——
2012-05-16$1.19$1.190——
2012-05-15$1.19$1.19200——
2012-05-14$1.18$1.183,000——
2012-05-11$1.18$1.180——
2012-05-10$1.18$1.180——
2012-05-09$1.18$1.181,700——
2012-05-08$1.25$1.252,700——
2012-05-07$1.30$1.30400——
2012-05-04$1.25$1.25200——
2012-05-03$1.25$1.254,300——
2012-05-02$1.29$1.29200——
2012-05-01$1.29$1.29400——
2012-04-30$1.30$1.300——
2012-04-27$1.30$1.301,700——
2012-04-26$1.28$1.28500——
2012-04-25$1.25$1.250——
2012-04-24$1.25$1.250——
2012-04-23$1.25$1.25500——
2012-04-20$1.26$1.2615,000——
2012-04-19$1.25$1.252,900——
2012-04-18$1.27$1.270——
2012-04-17$1.27$1.274,500——
2012-04-16$1.20$1.200——
2012-04-13$1.20$1.200——
2012-04-12$1.20$1.203,300——
2012-04-11$1.21$1.216,800——
2012-04-10$1.15$1.154,800——
2012-04-09$1.15$1.152,700——
2012-04-05$1.13$1.131,200——
2012-04-04$1.21$1.212,100——
2012-04-03$1.31$1.310——
2012-04-02$1.31$1.314,500——
2012-03-30$1.35$1.352,800——
2012-03-29$1.21$1.21100——
2012-03-28$1.21$1.212,500——
2012-03-27$1.17$1.17500——
2012-03-26$1.38$1.380——
2012-03-23$1.38$1.3823,100——
2012-03-22$1.25$1.252,100——
2012-03-21$1.22$1.2210,300——
2012-03-20$1.29$1.298,600——
2012-03-19$1.25$1.2510,400——
2012-03-16$1.30$1.30100——
2012-03-15$1.26$1.264,400——
2012-03-14$1.16$1.165,900——
2012-03-13$1.17$1.170——
2012-03-12$1.17$1.17500——
2012-03-09$1.19$1.190——
2012-03-08$1.19$1.196,900——
2012-03-07$1.22$1.226,200——
2012-03-06$1.20$1.2011,300——
2012-03-05$1.02$1.0214,900——
2012-03-02$1.16$1.163,200——
2012-03-01$1.21$1.212,300——
2012-02-29$1.19$1.198,100——
2012-02-28$1.31$1.311,800——
2012-02-27$1.28$1.2814,700——
2012-02-24$1.33$1.33600——
2012-02-23$1.21$1.21400——
2012-02-22$1.21$1.210——
2012-02-21$1.21$1.211,800——
2012-02-17$1.21$1.21700——
2012-02-16$1.19$1.199,200——
2012-02-15$1.20$1.205,500——
2012-02-14$1.28$1.288,700——
2012-02-13$1.16$1.161,100——
2012-02-10$1.16$1.161,200——
2012-02-09$1.16$1.16500——
2012-02-08$1.16$1.16900——
2012-02-07$1.17$1.17200——
2012-02-06$1.16$1.16400——
2012-02-03$1.17$1.172,300——
2012-02-02$1.18$1.185,700——
2012-02-01$1.26$1.26400——
2012-01-31$1.34$1.34400——
2012-01-30$1.33$1.334,700——
2012-01-27$1.37$1.37500——
2012-01-26$1.25$1.25400——
2012-01-25$1.25$1.253,400——
2012-01-24$1.22$1.221,800——
2012-01-23$1.17$1.176,000——
2012-01-20$1.14$1.145,300——
2012-01-19$1.14$1.14700——
2012-01-18$1.12$1.124,200——
2012-01-17$1.05$1.051,900——
2012-01-13$1.04$1.040——
2012-01-12$1.04$1.04800——
2012-01-11$1.05$1.053,300——
2012-01-10$1.14$1.1410,000——
2012-01-09$1.01$1.010——
2012-01-06$1.01$1.014,500——
2012-01-05$1.03$1.03600——
2012-01-04$0.97$0.973,800——
2012-01-03$1.00$1.00900——