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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.15$1.153,483,500——
2020-12-30$1.01$1.0166,800——
2020-12-29$1.00$1.0027,400——
2020-12-28$1.02$1.028,900——
2020-12-24$1.03$1.032,300——
2020-12-23$1.02$1.027,000——
2020-12-22$1.03$1.039,800——
2020-12-21$1.00$1.0017,800——
2020-12-18$1.01$1.0118,800——
2020-12-17$1.02$1.0214,400——
2020-12-16$1.02$1.029,500——
2020-12-15$1.04$1.0449,400——
2020-12-14$1.00$1.0027,400——
2020-12-11$1.01$1.0157,300——
2020-12-10$1.03$1.0342,300——
2020-12-09$0.99$0.9929,600——
2020-12-08$0.98$0.9823,300——
2020-12-07$0.98$0.9820,300——
2020-12-04$0.98$0.9867,200——
2020-12-03$0.95$0.9549,400——
2020-12-02$0.91$0.9115,500——
2020-12-01$0.89$0.8934,000——
2020-11-30$0.94$0.9457,900——
2020-11-27$0.92$0.9231,300——
2020-11-25$0.90$0.9028,700——
2020-11-24$0.87$0.8739,100——
2020-11-23$0.88$0.8873,300——
2020-11-20$0.89$0.89101,500——
2020-11-19$0.86$0.8699,000——
2020-11-18$0.85$0.8550,600——
2020-11-17$0.85$0.8561,200——
2020-11-16$0.84$0.84185,400——
2020-11-13$0.87$0.8771,300——
2020-11-12$0.87$0.87213,800——
2020-11-11$0.82$0.8237,100——
2020-11-10$0.81$0.8135,500——
2020-11-09$0.82$0.8242,400——
2020-11-06$0.78$0.7810,100——
2020-11-05$0.76$0.7648,600——
2020-11-04$0.76$0.7622,700——
2020-11-03$0.77$0.7739,700——
2020-11-02$0.75$0.7535,100——
2020-10-30$0.74$0.7477,700——
2020-10-29$0.76$0.76112,700——
2020-10-28$0.78$0.78138,800——
2020-10-27$0.81$0.81901,700——
2020-10-26$0.75$0.75410,400——
2020-10-23$0.80$0.80232,300——
2020-10-22$0.82$0.821,374,500——
2020-10-21$0.85$0.851,505,600——
2020-10-20$0.80$0.8023,700——
2020-10-19$0.81$0.8169,400——
2020-10-16$0.81$0.819,700——
2020-10-15$0.81$0.811,900——
2020-10-14$0.81$0.8118,900——
2020-10-13$0.81$0.81115,800——
2020-10-12$0.79$0.7910,700——
2020-10-09$0.82$0.827,600——
2020-10-08$0.82$0.8218,100——
2020-10-07$0.82$0.8271,200——
2020-10-06$0.79$0.7976,600——
2020-10-05$0.80$0.8061,600——
2020-10-02$0.80$0.8061,900——
2020-10-01$0.77$0.7710,600——
2020-09-30$0.76$0.7659,500——
2020-09-29$0.76$0.7674,400——
2020-09-28$0.73$0.7343,000——
2020-09-25$0.72$0.72207,900——
2020-09-24$0.68$0.6857,700——
2020-09-23$0.70$0.7017,900——
2020-09-22$0.71$0.7113,000——
2020-09-21$0.71$0.7137,700——
2020-09-18$0.75$0.7552,100——
2020-09-17$0.74$0.7410,600——
2020-09-16$0.73$0.7328,800——
2020-09-15$0.73$0.7348,900——
2020-09-14$0.74$0.7454,100——
2020-09-11$0.74$0.7495,900——
2020-09-10$0.76$0.7658,100——
2020-09-09$0.77$0.7730,300——
2020-09-08$0.78$0.78165,500——
2020-09-04$0.82$0.82110,600——
2020-09-03$0.84$0.84226,800——
2020-09-02$0.83$0.8392,200——
2020-09-01$0.87$0.8784,000——
2020-08-31$0.85$0.85240,400——
2020-08-28$0.84$0.84388,900——
2020-08-27$0.93$0.93147,600——
2020-08-26$1.01$1.01356,400——
2020-08-25$1.10$1.101,496,700——
2020-08-24$0.93$0.93784,000——
2020-08-21$1.04$1.04944,100——
2020-08-20$0.87$0.87125,800——
2020-08-19$0.87$0.8743,800——
2020-08-18$0.86$0.86216,800——
2020-08-17$0.83$0.8389,100——
2020-08-14$0.91$0.9156,100——
2020-08-13$0.92$0.9245,800——
2020-08-12$0.94$0.94205,300——
2020-08-11$0.93$0.9385,500——
2020-08-10$0.97$0.97287,700——
2020-08-07$0.95$0.95267,800——
2020-08-06$0.97$0.97729,000——
2020-08-05$1.01$1.01219,900——
2020-08-04$1.01$1.01351,800——
2020-08-03$1.06$1.06978,800——
2020-07-31$1.02$1.021,634,600——
2020-07-30$1.02$1.02582,800——
2020-07-29$0.97$0.971,642,200——
2020-07-28$1.15$1.152,212,700——
2020-07-27$0.82$0.82147,900——
2020-07-24$0.77$0.7714,200——
2020-07-23$0.78$0.784,900——
2020-07-22$0.79$0.7913,600——
2020-07-21$0.79$0.7916,900——
2020-07-20$0.79$0.797,800——
2020-07-17$0.79$0.7910,000——
2020-07-16$0.80$0.8022,300——
2020-07-15$0.78$0.7846,400——
2020-07-14$0.77$0.7722,000——
2020-07-13$0.79$0.79113,000——
2020-07-10$0.75$0.75122,500——
2020-07-09$0.73$0.73104,200——
2020-07-08$0.78$0.7853,900——
2020-07-07$0.78$0.78108,400——
2020-07-06$0.78$0.7812,500——
2020-07-02$0.77$0.771,800——
2020-07-01$0.79$0.7910,600——
2020-06-30$0.75$0.7512,600——
2020-06-29$0.76$0.7666,600——
2020-06-26$0.75$0.7518,100——
2020-06-25$0.80$0.8020,400——
2020-06-24$0.80$0.8031,800——
2020-06-23$0.81$0.818,500——
2020-06-22$0.82$0.8223,100——
2020-06-19$0.82$0.8239,700——
2020-06-18$0.83$0.8322,800——
2020-06-17$0.84$0.8462,600——
2020-06-16$0.84$0.8478,800——
2020-06-15$0.80$0.804,900——
2020-06-12$0.85$0.8543,500——
2020-06-11$0.85$0.8511,300——
2020-06-10$0.85$0.8514,700——
2020-06-09$0.93$0.9376,500——
2020-06-08$0.94$0.94105,500——
2020-06-05$0.89$0.89359,400——
2020-06-04$0.70$0.704,800——
2020-06-03$0.70$0.709,700——
2020-06-02$0.69$0.6960,800——
2020-06-01$0.69$0.6910,300——
2020-05-29$0.69$0.6916,900——
2020-05-28$0.69$0.6917,500——
2020-05-27$0.70$0.7029,800——
2020-05-26$0.69$0.6922,800——
2020-05-22$0.70$0.7010,400——
2020-05-21$0.70$0.7014,400——
2020-05-20$0.73$0.739,300——
2020-05-19$0.70$0.709,500——
2020-05-18$0.74$0.7411,700——
2020-05-15$0.70$0.7012,200——
2020-05-14$0.71$0.7141,200——
2020-05-13$0.72$0.7219,800——
2020-05-12$0.75$0.7528,500——
2020-05-11$0.74$0.7421,800——
2020-05-08$0.74$0.7426,800——
2020-05-07$0.75$0.7547,700——
2020-05-06$0.74$0.7413,500——
2020-05-05$0.73$0.7318,700——
2020-05-04$0.76$0.7612,700——
2020-05-01$0.77$0.7712,700——
2020-04-30$0.81$0.8110,100——
2020-04-29$0.83$0.8310,500——
2020-04-28$0.77$0.7726,100——
2020-04-27$0.76$0.763,500——
2020-04-24$0.76$0.761,300——
2020-04-23$0.74$0.7415,200——
2020-04-22$0.73$0.7314,600——
2020-04-21$0.72$0.7220,900——
2020-04-20$0.76$0.7624,800——
2020-04-17$0.75$0.7530,300——
2020-04-16$0.72$0.7247,300——
2020-04-15$0.74$0.7416,100——
2020-04-14$0.78$0.7810,500——
2020-04-13$0.75$0.7534,100——
2020-04-09$0.82$0.8236,800——
2020-04-08$0.78$0.786,800——
2020-04-07$0.78$0.7825,100——
2020-04-06$0.72$0.7226,900——
2020-04-03$0.69$0.6927,600——
2020-04-02$0.69$0.6951,400——
2020-04-01$0.74$0.74137,200——
2020-03-31$0.65$0.6550,200——
2020-03-30$0.62$0.6259,700——
2020-03-27$0.63$0.63280,500——
2020-03-26$0.79$0.79122,300——
2020-03-25$0.65$0.6585,300——
2020-03-24$0.60$0.60164,100——
2020-03-23$0.60$0.6033,300——
2020-03-20$0.60$0.6069,900——
2020-03-19$0.61$0.6167,100——
2020-03-18$0.65$0.6514,000——
2020-03-17$0.64$0.6460,800——
2020-03-16$0.68$0.6827,400——
2020-03-13$0.80$0.8061,300——
2020-03-12$0.82$0.8295,900——
2020-03-11$0.94$0.9454,100——
2020-03-10$1.00$1.0062,200——
2020-03-09$1.00$1.0082,700——
2020-03-06$1.13$1.1324,100——
2020-03-05$1.14$1.1412,700——
2020-03-04$1.15$1.1521,400——
2020-03-03$1.11$1.1119,500——
2020-03-02$1.16$1.1655,400——
2020-02-28$1.13$1.1389,400——
2020-02-27$1.15$1.1584,400——
2020-02-26$1.18$1.1875,300——
2020-02-25$1.24$1.2445,700——
2020-02-24$1.23$1.2387,300——
2020-02-21$1.29$1.295,400——
2020-02-20$1.29$1.2936,500——
2020-02-19$1.26$1.2653,100——
2020-02-18$1.30$1.3063,700——
2020-02-14$1.29$1.2937,200——
2020-02-13$1.26$1.2682,100——
2020-02-12$1.32$1.32221,300——
2020-02-11$1.26$1.2687,500——
2020-02-10$1.24$1.24151,700——
2020-02-07$1.18$1.1821,500——
2020-02-06$1.16$1.1650,600——
2020-02-05$1.15$1.158,200——
2020-02-04$1.14$1.1444,000——
2020-02-03$1.13$1.1311,600——
2020-01-31$1.13$1.1323,000——
2020-01-30$1.15$1.1533,700——
2020-01-29$1.17$1.1741,600——
2020-01-28$1.19$1.196,400——
2020-01-27$1.19$1.1931,800——
2020-01-24$1.18$1.1811,600——
2020-01-23$1.20$1.2038,800——
2020-01-22$1.20$1.2027,900——
2020-01-21$1.20$1.2018,000——
2020-01-17$1.20$1.2014,700——
2020-01-16$1.19$1.1936,400——
2020-01-15$1.17$1.1721,900——
2020-01-14$1.18$1.1855,300——
2020-01-13$1.14$1.1483,600——
2020-01-10$1.12$1.1212,100——
2020-01-09$1.12$1.12128,800——
2020-01-08$1.16$1.1631,800——
2020-01-07$1.18$1.1842,800——
2020-01-06$1.17$1.1732,600——
2020-01-03$1.18$1.18230,500——
2020-01-02$1.26$1.2685,300——