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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$1.23$1.2346,800——
2017-12-28$1.21$1.2139,000——
2017-12-27$1.21$1.2191,100——
2017-12-26$1.18$1.1861,200——
2017-12-22$1.17$1.1760,600——
2017-12-21$1.21$1.21105,500——
2017-12-20$1.13$1.1341,100——
2017-12-19$1.16$1.1611,500——
2017-12-18$1.16$1.1638,500——
2017-12-15$1.16$1.1626,200——
2017-12-14$1.16$1.1618,100——
2017-12-13$1.16$1.1652,300——
2017-12-12$1.13$1.1354,300——
2017-12-11$1.19$1.19374,200——
2017-12-08$1.06$1.0673,300——
2017-12-07$1.08$1.0814,600——
2017-12-06$1.11$1.1181,700——
2017-12-05$1.15$1.1557,600——
2017-12-04$1.14$1.14119,100——
2017-12-01$1.31$1.3173,700——
2017-11-30$1.22$1.2227,200——
2017-11-29$1.19$1.19138,500——
2017-11-28$1.32$1.32284,800——
2017-11-27$1.53$1.531,149,500——
2017-11-24$1.33$1.33653,800——
2017-11-22$1.09$1.0940,200——
2017-11-21$1.14$1.14629,400——
2017-11-20$1.18$1.18332,700——
2017-11-17$1.03$1.034,100——
2017-11-16$1.01$1.011,100——
2017-11-15$1.01$1.012,400——
2017-11-14$1.00$1.00900——
2017-11-13$1.00$1.000——
2017-11-10$1.00$1.00600——
2017-11-09$1.01$1.014,200——
2017-11-08$1.01$1.011,700——
2017-11-07$1.00$1.0010,000——
2017-11-06$1.01$1.0116,200——
2017-11-03$1.01$1.0115,600——
2017-11-02$1.04$1.041,500——
2017-11-01$1.03$1.031,000——
2017-10-31$1.03$1.031,400——
2017-10-30$1.03$1.031,900——
2017-10-27$1.05$1.050——
2017-10-26$1.05$1.05500——
2017-10-25$1.05$1.050——
2017-10-24$1.05$1.050——
2017-10-23$1.05$1.05100——
2017-10-20$1.03$1.037,700——
2017-10-19$1.04$1.0410,600——
2017-10-18$1.03$1.031,400——
2017-10-17$1.01$1.012,100——
2017-10-16$1.02$1.021,200——
2017-10-13$1.02$1.02500——
2017-10-12$1.02$1.023,000——
2017-10-11$1.05$1.059,700——
2017-10-10$1.06$1.066,100——
2017-10-09$1.02$1.0217,900——
2017-10-06$1.05$1.052,700——
2017-10-05$1.07$1.072,400——
2017-10-04$1.07$1.0711,100——
2017-10-03$1.10$1.10400——
2017-10-02$1.09$1.098,300——
2017-09-29$1.06$1.06200——
2017-09-28$1.08$1.08700——
2017-09-27$1.06$1.067,600——
2017-09-26$1.09$1.092,900——
2017-09-25$1.05$1.051,600——
2017-09-22$1.09$1.09600——
2017-09-21$1.05$1.05600——
2017-09-20$1.07$1.077,700——
2017-09-19$1.08$1.082,300——
2017-09-18$1.11$1.117,800——
2017-09-15$1.02$1.0244,800——
2017-09-14$1.15$1.1517,100——
2017-09-13$1.13$1.1325,000——
2017-09-12$1.13$1.1323,400——
2017-09-11$1.10$1.1018,900——
2017-09-08$1.09$1.0910,700——
2017-09-07$1.10$1.107,000——
2017-09-06$1.08$1.086,200——
2017-09-05$1.08$1.0834,000——
2017-09-01$1.04$1.0462,000——
2017-08-31$1.04$1.042,600——
2017-08-30$1.10$1.105,300——
2017-08-29$1.03$1.030——
2017-08-28$1.03$1.031,000——
2017-08-25$1.04$1.042,300——
2017-08-24$1.04$1.0415,400——
2017-08-23$1.05$1.0523,200——
2017-08-22$1.03$1.035,200——
2017-08-21$1.04$1.043,800——
2017-08-18$1.04$1.045,900——
2017-08-17$1.05$1.051,900——
2017-08-16$1.05$1.054,000——
2017-08-15$1.08$1.0829,600——
2017-08-14$1.05$1.054,100——
2017-08-11$1.04$1.042,500——
2017-08-10$1.05$1.050——
2017-08-09$1.05$1.05200——
2017-08-08$1.05$1.054,300——
2017-08-07$1.06$1.0616,700——
2017-08-04$1.03$1.03500——
2017-08-03$1.03$1.03200——
2017-08-02$1.06$1.060——
2017-08-01$1.06$1.06100——
2017-07-31$1.06$1.067,700——
2017-07-28$1.04$1.04200——
2017-07-27$1.05$1.054,800——
2017-07-26$1.09$1.09300——
2017-07-25$1.03$1.035,500——
2017-07-24$1.09$1.0919,700——
2017-07-21$1.04$1.042,400——
2017-07-20$1.04$1.040——
2017-07-19$1.04$1.041,700——
2017-07-18$1.04$1.0441,300——
2017-07-17$1.02$1.0219,600——
2017-07-14$1.05$1.05400——
2017-07-13$1.04$1.049,600——
2017-07-12$1.06$1.064,800——
2017-07-11$1.04$1.0412,600——
2017-07-10$1.05$1.051,500——
2017-07-07$1.05$1.0517,000——
2017-07-06$1.05$1.057,400——
2017-07-05$1.06$1.0647,900——
2017-07-03$1.03$1.0375,900——
2017-06-30$1.00$1.000——
2017-06-29$1.00$1.001,000——
2017-06-28$1.01$1.0123,400——
2017-06-27$1.00$1.0026,100——
2017-06-26$1.04$1.047,900——
2017-06-23$0.99$0.9910,500——
2017-06-22$1.00$1.00100——
2017-06-21$1.00$1.00100——
2017-06-20$1.00$1.007,600——
2017-06-19$1.03$1.0317,700——
2017-06-16$1.02$1.02400——
2017-06-15$1.01$1.01300——
2017-06-14$1.01$1.010——
2017-06-13$1.01$1.0111,600——
2017-06-12$0.97$0.9716,500——
2017-06-09$0.94$0.949,100——
2017-06-08$0.94$0.9452,300——
2017-06-07$1.00$1.0050,900——
2017-06-06$1.03$1.0310,900——
2017-06-05$1.00$1.0059,700——
2017-06-02$0.96$0.9659,400——
2017-06-01$1.01$1.01600——
2017-05-31$0.99$0.99400——
2017-05-30$0.98$0.98600——
2017-05-26$1.00$1.0011,100——
2017-05-25$1.00$1.0031,000——
2017-05-24$0.87$0.87800——
2017-05-23$0.89$0.896,900——
2017-05-22$0.91$0.912,600——
2017-05-19$0.92$0.9220,300——
2017-05-18$0.90$0.9033,700——
2017-05-17$0.90$0.90300——
2017-05-16$0.91$0.91300——
2017-05-15$0.91$0.91400——
2017-05-12$0.91$0.91500——
2017-05-11$0.93$0.93200——
2017-05-10$0.93$0.931,000——
2017-05-09$0.93$0.932,100——
2017-05-08$0.95$0.951,000——
2017-05-05$0.96$0.961,300——
2017-05-04$0.96$0.96800——
2017-05-03$0.96$0.967,200——
2017-05-02$0.96$0.961,700——
2017-05-01$0.94$0.94200——
2017-04-28$0.94$0.94500——
2017-04-27$0.94$0.945,500——
2017-04-26$0.92$0.92200——
2017-04-25$0.91$0.91100——
2017-04-24$0.94$0.949,800——
2017-04-21$0.95$0.95400——
2017-04-20$0.91$0.911,900——
2017-04-19$0.94$0.94300——
2017-04-18$0.92$0.923,000——
2017-04-17$0.92$0.924,700——
2017-04-13$0.96$0.9613,800——
2017-04-12$1.01$1.0110,100——
2017-04-11$1.00$1.001,000——
2017-04-10$1.00$1.002,400——
2017-04-07$1.01$1.012,900——
2017-04-06$1.01$1.014,800——
2017-04-05$1.00$1.004,800——
2017-04-04$1.00$1.0010,900——
2017-04-03$1.02$1.022,800——
2017-03-31$1.02$1.021,200——
2017-03-30$1.03$1.033,300——
2017-03-29$1.05$1.05300——
2017-03-28$0.99$0.99300——
2017-03-27$1.01$1.01900——
2017-03-24$1.02$1.0221,900——
2017-03-23$1.01$1.0111,000——
2017-03-22$1.02$1.022,100——
2017-03-21$1.00$1.007,500——
2017-03-20$1.03$1.034,100——
2017-03-17$1.02$1.0210,600——
2017-03-16$1.07$1.074,300——
2017-03-15$1.04$1.0411,600——
2017-03-14$1.10$1.1017,700——
2017-03-13$1.08$1.08400——
2017-03-10$1.09$1.094,600——
2017-03-09$1.08$1.083,100——
2017-03-08$1.08$1.086,900——
2017-03-07$1.09$1.09300——
2017-03-06$1.09$1.094,100——
2017-03-03$1.09$1.091,000——
2017-03-02$1.15$1.1513,300——
2017-03-01$1.06$1.067,000——
2017-02-28$1.05$1.0557,000——
2017-02-27$1.10$1.1010,000——
2017-02-24$1.08$1.089,500——
2017-02-23$1.07$1.076,500——
2017-02-22$1.07$1.078,300——
2017-02-21$1.08$1.087,500——
2017-02-17$1.08$1.0811,800——
2017-02-16$1.11$1.114,400——
2017-02-15$1.07$1.0717,700——
2017-02-14$1.10$1.10196,200——
2017-02-13$1.09$1.0914,200——
2017-02-10$1.10$1.1026,600——
2017-02-09$1.08$1.084,100——
2017-02-08$1.07$1.0743,000——
2017-02-07$1.06$1.0629,700——
2017-02-06$1.04$1.0411,700——
2017-02-03$1.02$1.021,400——
2017-02-02$1.04$1.047,800——
2017-02-01$1.08$1.084,700——
2017-01-31$1.10$1.108,800——
2017-01-30$1.15$1.1519,700——
2017-01-27$1.18$1.18247,900——
2017-01-26$1.04$1.040——
2017-01-25$1.04$1.04400——
2017-01-24$1.04$1.045,900——
2017-01-23$1.04$1.048,200——
2017-01-20$1.04$1.0435,100——
2017-01-19$1.04$1.04112,600——
2017-01-18$1.02$1.022,300——
2017-01-17$1.01$1.012,500——
2017-01-13$1.01$1.012,100——
2017-01-12$1.01$1.013,100——
2017-01-11$1.00$1.009,600——
2017-01-10$1.00$1.000——
2017-01-09$1.00$1.0036,300——
2017-01-06$0.99$0.990——
2017-01-05$0.99$0.998,700——
2017-01-04$1.03$1.0318,200——
2017-01-03$1.07$1.0762,500——