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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.98$1.9810,300——
2013-12-30$1.87$1.8710,600——
2013-12-27$2.00$2.008,200——
2013-12-26$1.95$1.95300——
2013-12-24$1.98$1.980——
2013-12-23$1.98$1.984,500——
2013-12-20$1.83$1.8319,400——
2013-12-19$2.00$2.0010,100——
2013-12-18$1.94$1.945,300——
2013-12-17$2.00$2.007,900——
2013-12-16$2.00$2.0056,900——
2013-12-13$1.98$1.98800——
2013-12-12$2.00$2.0025,200——
2013-12-11$1.90$1.903,800——
2013-12-10$2.00$2.009,200——
2013-12-09$1.96$1.966,000——
2013-12-06$1.89$1.891,000——
2013-12-05$1.87$1.87100——
2013-12-04$1.85$1.854,900——
2013-12-03$1.88$1.8812,200——
2013-12-02$1.89$1.894,100——
2013-11-29$1.89$1.8927,900——
2013-11-27$1.80$1.8036,000——
2013-11-26$1.72$1.723,700——
2013-11-25$1.75$1.754,800——
2013-11-22$1.81$1.817,700——
2013-11-21$1.70$1.7024,600——
2013-11-20$1.79$1.793,700——
2013-11-19$1.85$1.851,100——
2013-11-18$1.87$1.8720,800——
2013-11-15$1.84$1.844,100——
2013-11-14$1.76$1.7629,300——
2013-11-13$1.94$1.9421,800——
2013-11-12$1.96$1.96300——
2013-11-11$1.99$1.993,500——
2013-11-08$2.00$2.001,400——
2013-11-07$2.05$2.055,700——
2013-11-06$2.07$2.0757,600——
2013-11-05$1.86$1.867,800——
2013-11-04$1.82$1.825,300——
2013-11-01$1.85$1.851,200——
2013-10-31$1.83$1.831,600——
2013-10-30$1.96$1.962,600——
2013-10-29$1.90$1.900——
2013-10-28$1.90$1.90400——
2013-10-25$1.83$1.832,700——
2013-10-24$1.93$1.932,600——
2013-10-23$1.85$1.852,100——
2013-10-22$1.99$1.994,200——
2013-10-21$1.92$1.927,900——
2013-10-18$1.99$1.9914,000——
2013-10-17$1.83$1.8313,300——
2013-10-16$1.88$1.88700——
2013-10-15$1.90$1.90100——
2013-10-14$1.90$1.900——
2013-10-11$1.90$1.905,900——
2013-10-10$1.90$1.9027,400——
2013-10-09$1.86$1.860——
2013-10-08$1.86$1.863,000——
2013-10-07$1.85$1.85300——
2013-10-04$1.89$1.890——
2013-10-03$1.89$1.892,200——
2013-10-02$1.88$1.886,400——
2013-10-01$1.82$1.820——
2013-09-30$1.82$1.8216,100——
2013-09-27$1.96$1.9613,900——
2013-09-26$1.92$1.921,000——
2013-09-25$1.93$1.93500——
2013-09-24$1.90$1.902,600——
2013-09-23$1.91$1.910——
2013-09-20$1.91$1.91800——
2013-09-19$1.99$1.990——
2013-09-18$1.99$1.9912,800——
2013-09-17$1.99$1.9912,900——
2013-09-16$2.00$2.0011,800——
2013-09-13$1.96$1.960——
2013-09-12$1.96$1.960——
2013-09-11$1.96$1.960——
2013-09-10$1.96$1.9621,500——
2013-09-09$1.87$1.8712,100——
2013-09-06$1.97$1.97200——
2013-09-05$1.84$1.8410,200——
2013-09-04$1.82$1.827,500——
2013-09-03$1.82$1.828,300——
2013-08-30$1.86$1.8611,400——
2013-08-29$1.96$1.968,500——
2013-08-28$1.79$1.793,000——
2013-08-27$1.80$1.806,800——
2013-08-26$1.88$1.887,500——
2013-08-23$1.93$1.9340,600——
2013-08-22$1.85$1.85600——
2013-08-21$1.91$1.9122,300——
2013-08-20$1.80$1.806,100——
2013-08-19$1.80$1.8044,000——
2013-08-16$1.80$1.8015,500——
2013-08-15$1.76$1.7622,900——
2013-08-14$1.88$1.8812,400——
2013-08-13$1.88$1.8864,700——
2013-08-12$2.10$2.1026,000——
2013-08-09$2.13$2.1317,700——
2013-08-08$2.19$2.1912,700——
2013-08-07$2.16$2.161,600——
2013-08-06$2.14$2.149,500——
2013-08-05$2.15$2.158,400——
2013-08-02$2.22$2.228,700——
2013-08-01$2.39$2.396,900——
2013-07-31$2.22$2.2210,900——
2013-07-30$2.18$2.1824,500——
2013-07-29$2.15$2.155,100——
2013-07-26$2.22$2.224,000——
2013-07-25$2.22$2.227,000——
2013-07-24$2.15$2.1517,800——
2013-07-23$2.17$2.1712,400——
2013-07-22$2.19$2.1911,700——
2013-07-19$2.15$2.152,800——
2013-07-18$2.21$2.2113,800——
2013-07-17$2.23$2.238,100——
2013-07-16$2.19$2.197,300——
2013-07-15$2.21$2.2120,200——
2013-07-12$2.26$2.267,400——
2013-07-11$2.20$2.208,800——
2013-07-10$2.25$2.253,700——
2013-07-09$2.19$2.196,300——
2013-07-08$2.21$2.2113,600——
2013-07-05$2.27$2.2745,100——
2013-07-03$2.43$2.4314,900——
2013-07-02$2.32$2.3226,000——
2013-07-01$2.49$2.4939,300——
2013-06-28$2.73$2.7339,700——
2013-06-27$3.00$3.00138,600——
2013-06-26$2.27$2.2735,900——
2013-06-25$2.09$2.0916,900——
2013-06-24$1.99$1.9926,200——
2013-06-21$1.98$1.9814,700——
2013-06-20$1.97$1.9712,100——
2013-06-19$1.98$1.989,100——
2013-06-18$1.94$1.9416,300——
2013-06-17$2.00$2.0013,300——
2013-06-14$2.02$2.0212,200——
2013-06-13$2.00$2.007,100——
2013-06-12$2.02$2.026,400——
2013-06-11$1.95$1.956,400——
2013-06-10$1.96$1.9615,900——
2013-06-07$1.91$1.91700——
2013-06-06$1.91$1.9112,500——
2013-06-05$1.90$1.902,000——
2013-06-04$1.94$1.947,700——
2013-06-03$2.00$2.0015,200——
2013-05-31$2.03$2.036,700——
2013-05-30$1.86$1.861,600——
2013-05-29$1.85$1.859,100——
2013-05-28$1.87$1.8730,000——
2013-05-24$1.89$1.8917,300——
2013-05-23$1.85$1.854,100——
2013-05-22$1.89$1.897,300——
2013-05-21$1.89$1.899,100——
2013-05-20$1.84$1.846,800——
2013-05-17$1.90$1.906,600——
2013-05-16$1.84$1.845,700——
2013-05-15$1.87$1.875,600——
2013-05-14$1.90$1.9037,200——
2013-05-13$2.10$2.102,700——
2013-05-10$2.08$2.081,100——
2013-05-09$2.10$2.1017,300——
2013-05-08$2.08$2.087,800——
2013-05-07$2.04$2.045,800——
2013-05-06$1.92$1.9221,000——
2013-05-03$1.99$1.993,300——
2013-05-02$1.99$1.994,900——
2013-05-01$1.98$1.982,200——
2013-04-30$1.98$1.98900——
2013-04-29$1.99$1.999,200——
2013-04-26$1.95$1.952,600——
2013-04-25$1.98$1.981,200——
2013-04-24$1.97$1.972,300——
2013-04-23$1.97$1.97400——
2013-04-22$1.96$1.96100——
2013-04-19$1.90$1.904,600——
2013-04-18$1.90$1.9023,400——
2013-04-17$1.99$1.9916,300——
2013-04-16$2.01$2.0122,500——
2013-04-15$1.99$1.9936,500——
2013-04-12$1.67$1.6711,800——
2013-04-11$1.75$1.750——
2013-04-10$1.75$1.757,400——
2013-04-09$1.68$1.6834,900——
2013-04-08$1.69$1.691,700——
2013-04-05$1.68$1.686,100——
2013-04-04$1.68$1.6823,000——
2013-04-03$1.76$1.7667,400——
2013-04-02$1.91$1.9173,900——
2013-04-01$2.00$2.0010,100——
2013-03-28$1.92$1.9226,500——
2013-03-27$1.98$1.985,000——
2013-03-26$1.75$1.751,900——
2013-03-25$1.64$1.64300——
2013-03-22$1.70$1.704,300——
2013-03-21$1.63$1.637,200——
2013-03-20$1.62$1.621,200——
2013-03-19$1.63$1.6371,300——
2013-03-18$1.75$1.752,200——
2013-03-15$1.73$1.7330,700——
2013-03-14$1.83$1.83111,200——
2013-03-13$1.86$1.865,700——
2013-03-12$1.87$1.872,300——
2013-03-11$1.89$1.892,000——
2013-03-08$1.87$1.872,600——
2013-03-07$1.83$1.83600——
2013-03-06$1.84$1.84700——
2013-03-05$1.85$1.859,700——
2013-03-04$1.75$1.7568,600——
2013-03-01$1.75$1.7513,900——
2013-02-28$1.77$1.7731,100——
2013-02-27$1.89$1.8932,500——
2013-02-26$1.75$1.757,300——
2013-02-25$1.79$1.794,600——
2013-02-22$1.75$1.75700——
2013-02-21$1.79$1.7912,800——
2013-02-20$1.83$1.83700——
2013-02-19$1.76$1.762,700——
2013-02-15$1.74$1.74600——
2013-02-14$1.72$1.7226,400——
2013-02-13$1.78$1.7839,700——
2013-02-12$1.81$1.815,000——
2013-02-11$1.82$1.821,900——
2013-02-08$1.84$1.8410,300——
2013-02-07$1.80$1.8024,900——
2013-02-06$1.80$1.804,700——
2013-02-05$1.80$1.8021,100——
2013-02-04$1.74$1.748,600——
2013-02-01$1.94$1.9410,800——
2013-01-31$1.80$1.8017,500——
2013-01-30$1.74$1.74400——
2013-01-29$1.71$1.713,900——
2013-01-28$1.71$1.71600——
2013-01-25$1.80$1.80500——
2013-01-24$1.80$1.80400——
2013-01-23$1.71$1.7112,600——
2013-01-22$1.71$1.71200——
2013-01-18$1.75$1.7514,500——
2013-01-17$1.75$1.75100——
2013-01-16$1.75$1.754,400——
2013-01-15$1.84$1.849,600——
2013-01-14$1.77$1.776,500——
2013-01-11$1.70$1.70100——
2013-01-10$1.88$1.881,200——
2013-01-09$1.80$1.800——
2013-01-08$1.80$1.802,200——
2013-01-07$1.71$1.711,800——
2013-01-04$1.70$1.700——
2013-01-03$1.70$1.703,100——
2013-01-02$1.70$1.705,500——