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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$1.40$1.405,300——
2014-12-30$1.37$1.375,100——
2014-12-29$1.37$1.379,100——
2014-12-26$1.43$1.432,100——
2014-12-24$1.39$1.3910,700——
2014-12-23$1.38$1.382,500——
2014-12-22$1.35$1.352,000——
2014-12-19$1.40$1.4014,000——
2014-12-18$1.53$1.5312,800——
2014-12-17$1.38$1.385,100——
2014-12-16$1.41$1.410——
2014-12-15$1.41$1.411,100——
2014-12-12$1.40$1.402,500——
2014-12-11$1.42$1.42100——
2014-12-10$1.42$1.421,800——
2014-12-09$1.41$1.411,500——
2014-12-08$1.42$1.422,600——
2014-12-05$1.45$1.45900——
2014-12-04$1.44$1.4412,600——
2014-12-03$1.40$1.4010,200——
2014-12-02$1.43$1.433,700——
2014-12-01$1.48$1.483,900——
2014-11-28$1.48$1.4814,800——
2014-11-26$1.58$1.5810,200——
2014-11-25$1.55$1.5513,200——
2014-11-24$1.54$1.548,000——
2014-11-21$1.60$1.6016,400——
2014-11-20$1.54$1.5413,200——
2014-11-19$1.61$1.6154,300——
2014-11-18$1.48$1.485,000——
2014-11-17$1.42$1.426,500——
2014-11-14$1.46$1.463,100——
2014-11-13$1.46$1.461,500——
2014-11-12$1.48$1.480——
2014-11-11$1.48$1.486,900——
2014-11-10$1.43$1.43500——
2014-11-07$1.43$1.431,300——
2014-11-06$1.45$1.456,100——
2014-11-05$1.44$1.449,000——
2014-11-04$1.51$1.512,200——
2014-11-03$1.55$1.552,200——
2014-10-31$1.55$1.553,700——
2014-10-30$1.47$1.4721,600——
2014-10-29$1.47$1.4718,700——
2014-10-28$1.56$1.566,000——
2014-10-27$1.57$1.572,700——
2014-10-24$1.61$1.6123,300——
2014-10-23$1.68$1.688,000——
2014-10-22$1.62$1.623,600——
2014-10-21$1.69$1.6945,700——
2014-10-20$1.54$1.5413,300——
2014-10-17$1.52$1.52800——
2014-10-16$1.48$1.481,400——
2014-10-15$1.54$1.543,200——
2014-10-14$1.49$1.493,300——
2014-10-13$1.45$1.4512,600——
2014-10-10$1.54$1.54500——
2014-10-09$1.50$1.502,200——
2014-10-08$1.55$1.555,800——
2014-10-07$1.55$1.552,600——
2014-10-06$1.53$1.53900——
2014-10-03$1.53$1.532,800——
2014-10-02$1.52$1.521,600——
2014-10-01$1.53$1.533,400——
2014-09-30$1.51$1.510——
2014-09-29$1.51$1.519,800——
2014-09-26$1.56$1.569,500——
2014-09-25$1.63$1.632,800——
2014-09-24$1.65$1.6511,200——
2014-09-23$1.65$1.6519,500——
2014-09-22$1.69$1.6910,300——
2014-09-19$1.60$1.6018,000——
2014-09-18$1.82$1.8287,800——
2014-09-17$1.57$1.5734,600——
2014-09-16$1.65$1.65401,000——
2014-09-15$1.52$1.5211,900——
2014-09-12$1.43$1.431,900——
2014-09-11$1.39$1.3923,700——
2014-09-10$1.41$1.414,800——
2014-09-09$1.43$1.4314,800——
2014-09-08$1.46$1.464,300——
2014-09-05$1.40$1.4022,500——
2014-09-04$1.49$1.499,300——
2014-09-03$1.40$1.406,000——
2014-09-02$1.49$1.49300——
2014-08-29$1.42$1.425,700——
2014-08-28$1.41$1.4124,200——
2014-08-27$1.39$1.3911,000——
2014-08-26$1.38$1.3825,900——
2014-08-25$1.42$1.4247,900——
2014-08-22$1.40$1.4010,400——
2014-08-21$1.38$1.3812,100——
2014-08-20$1.41$1.4111,400——
2014-08-19$1.40$1.4025,600——
2014-08-18$1.47$1.4715,000——
2014-08-15$1.40$1.4028,900——
2014-08-14$1.46$1.4616,300——
2014-08-13$1.39$1.3947,700——
2014-08-12$1.38$1.3833,500——
2014-08-11$1.36$1.3613,400——
2014-08-08$1.44$1.445,200——
2014-08-07$1.42$1.4213,700——
2014-08-06$1.43$1.438,300——
2014-08-05$1.33$1.3310,900——
2014-08-04$1.42$1.429,000——
2014-08-01$1.41$1.4125,100——
2014-07-31$1.35$1.350——
2014-07-30$1.35$1.3519,600——
2014-07-29$1.35$1.35109,300——
2014-07-28$1.39$1.3936,300——
2014-07-25$1.36$1.36300——
2014-07-24$1.37$1.3713,700——
2014-07-23$1.35$1.3547,400——
2014-07-22$1.41$1.4113,600——
2014-07-21$1.44$1.446,800——
2014-07-18$1.46$1.469,300——
2014-07-17$1.44$1.4445,100——
2014-07-16$1.44$1.442,600——
2014-07-15$1.44$1.442,000——
2014-07-14$1.43$1.439,500——
2014-07-11$1.45$1.45300——
2014-07-10$1.55$1.555,700——
2014-07-09$1.50$1.50400——
2014-07-08$1.55$1.553,700——
2014-07-07$1.51$1.515,800——
2014-07-03$1.55$1.55100——
2014-07-02$1.59$1.594,100——
2014-07-01$1.57$1.572,200——
2014-06-30$1.51$1.515,800——
2014-06-27$1.67$1.674,200——
2014-06-26$1.65$1.651,200——
2014-06-25$1.41$1.417,100——
2014-06-24$1.47$1.471,600——
2014-06-23$1.45$1.453,200——
2014-06-20$1.46$1.46500——
2014-06-19$1.49$1.494,300——
2014-06-18$1.47$1.473,100——
2014-06-17$1.55$1.554,900——
2014-06-16$1.53$1.53200——
2014-06-13$1.55$1.55200——
2014-06-12$1.60$1.602,200——
2014-06-11$1.50$1.502,100——
2014-06-10$1.52$1.52900——
2014-06-09$1.50$1.5083,900——
2014-06-06$1.54$1.545,400——
2014-06-05$1.54$1.5419,200——
2014-06-04$1.46$1.469,800——
2014-06-03$1.49$1.491,000——
2014-06-02$1.37$1.376,600——
2014-05-30$1.37$1.3727,000——
2014-05-29$1.43$1.439,000——
2014-05-28$1.48$1.4824,100——
2014-05-27$1.60$1.60100——
2014-05-23$1.64$1.643,800——
2014-05-22$1.62$1.62100——
2014-05-21$1.67$1.677,000——
2014-05-20$1.65$1.656,900——
2014-05-19$1.66$1.66600——
2014-05-16$1.68$1.6832,200——
2014-05-15$1.84$1.841,400——
2014-05-14$1.82$1.822,000——
2014-05-13$1.82$1.82500——
2014-05-12$1.82$1.824,200——
2014-05-09$1.83$1.831,100——
2014-05-08$1.83$1.833,100——
2014-05-07$1.84$1.841,700——
2014-05-06$1.86$1.867,300——
2014-05-05$1.92$1.921,000——
2014-05-02$1.90$1.903,300——
2014-05-01$1.90$1.900——
2014-04-30$1.90$1.903,700——
2014-04-29$1.94$1.942,700——
2014-04-28$1.94$1.947,600——
2014-04-25$1.96$1.964,600——
2014-04-24$2.00$2.006,700——
2014-04-23$1.96$1.964,500——
2014-04-22$1.90$1.9015,700——
2014-04-21$1.97$1.972,700——
2014-04-17$1.97$1.972,000——
2014-04-16$1.92$1.92800——
2014-04-15$1.85$1.8514,700——
2014-04-14$1.83$1.832,000——
2014-04-11$1.85$1.8516,300——
2014-04-10$1.94$1.941,800——
2014-04-09$1.98$1.981,000——
2014-04-08$1.94$1.942,700——
2014-04-07$2.00$2.002,000——
2014-04-04$1.98$1.985,900——
2014-04-03$2.02$2.02400——
2014-04-02$2.00$2.0044,500——
2014-04-01$1.99$1.9926,800——
2014-03-31$1.97$1.9712,300——
2014-03-28$1.92$1.92300——
2014-03-27$1.98$1.980——
2014-03-26$1.98$1.985,700——
2014-03-25$1.93$1.933,200——
2014-03-24$2.00$2.005,800——
2014-03-21$2.04$2.0420,000——
2014-03-20$1.97$1.9710,600——
2014-03-19$1.92$1.9244,400——
2014-03-18$2.00$2.000——
2014-03-17$2.00$2.009,700——
2014-03-14$1.99$1.997,500——
2014-03-13$2.03$2.030——
2014-03-12$2.03$2.0314,200——
2014-03-11$2.03$2.0323,600——
2014-03-10$2.01$2.0113,200——
2014-03-07$2.02$2.0212,100——
2014-03-06$2.08$2.0883,900——
2014-03-05$2.00$2.00600——
2014-03-04$2.00$2.00800——
2014-03-03$1.97$1.972,500——
2014-02-28$1.97$1.973,800——
2014-02-27$1.97$1.9710,400——
2014-02-26$2.03$2.03200——
2014-02-25$2.00$2.0023,500——
2014-02-24$2.00$2.0020,600——
2014-02-21$2.12$2.1219,800——
2014-02-20$2.15$2.15125,200——
2014-02-19$2.01$2.017,300——
2014-02-18$1.97$1.977,700——
2014-02-14$1.99$1.992,400——
2014-02-13$2.00$2.000——
2014-02-12$2.00$2.006,900——
2014-02-11$1.98$1.983,900——
2014-02-10$2.00$2.00600——
2014-02-07$1.98$1.986,800——
2014-02-06$1.98$1.9829,100——
2014-02-05$2.03$2.030——
2014-02-04$2.03$2.0310,800——
2014-02-03$1.89$1.897,700——
2014-01-31$1.96$1.9682,800——
2014-01-30$1.95$1.9516,900——
2014-01-29$2.01$2.011,000——
2014-01-28$2.02$2.02600——
2014-01-27$2.02$2.0221,200——
2014-01-24$1.86$1.867,600——
2014-01-23$1.93$1.9312,100——
2014-01-22$1.95$1.9512,700——
2014-01-21$1.86$1.868,400——
2014-01-17$1.87$1.873,400——
2014-01-16$1.89$1.899,700——
2014-01-15$1.85$1.851,100——
2014-01-14$1.91$1.9115,900——
2014-01-13$1.91$1.911,100——
2014-01-10$1.92$1.923,300——
2014-01-09$1.86$1.86500——
2014-01-08$1.94$1.942,100——
2014-01-07$1.84$1.843,900——
2014-01-06$1.85$1.8512,000——
2014-01-03$1.83$1.835,500——
2014-01-02$1.86$1.861,000——