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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.23$1.2382,700——
2021-12-30$1.22$1.22124,600——
2021-12-29$1.17$1.1753,100——
2021-12-28$1.19$1.1948,300——
2021-12-27$1.17$1.1794,800——
2021-12-23$1.20$1.2040,100——
2021-12-22$1.23$1.2383,900——
2021-12-21$1.17$1.1775,100——
2021-12-20$1.18$1.1876,300——
2021-12-17$1.19$1.1931,700——
2021-12-16$1.20$1.2075,100——
2021-12-15$1.21$1.21152,300——
2021-12-14$1.19$1.19211,000——
2021-12-13$1.27$1.27143,400——
2021-12-10$1.37$1.37509,500——
2021-12-09$1.26$1.26363,300——
2021-12-08$1.35$1.35322,000——
2021-12-07$1.31$1.31519,700——
2021-12-06$1.35$1.35133,800——
2021-12-03$1.29$1.29126,100——
2021-12-02$1.32$1.32154,600——
2021-12-01$1.37$1.37219,800——
2021-11-30$1.37$1.37197,800——
2021-11-29$1.35$1.3589,700——
2021-11-26$1.36$1.3639,800——
2021-11-24$1.39$1.3961,700——
2021-11-23$1.37$1.37247,400——
2021-11-22$1.35$1.35123,500——
2021-11-19$1.35$1.35181,600——
2021-11-18$1.40$1.40170,000——
2021-11-17$1.47$1.4780,900——
2021-11-16$1.48$1.4885,800——
2021-11-15$1.48$1.48140,100——
2021-11-12$1.49$1.49100,600——
2021-11-11$1.49$1.49158,900——
2021-11-10$1.50$1.50163,600——
2021-11-09$1.55$1.55240,500——
2021-11-08$1.65$1.65193,900——
2021-11-05$1.71$1.71594,200——
2021-11-04$1.64$1.641,787,500——
2021-11-03$1.56$1.56111,700——
2021-11-02$1.54$1.5455,600——
2021-11-01$1.51$1.5174,600——
2021-10-29$1.45$1.4527,500——
2021-10-28$1.50$1.5046,400——
2021-10-27$1.52$1.5244,700——
2021-10-26$1.53$1.53256,700——
2021-10-25$1.46$1.46118,000——
2021-10-22$1.42$1.42232,300——
2021-10-21$1.48$1.489,900——
2021-10-20$1.50$1.5061,100——
2021-10-19$1.51$1.5179,300——
2021-10-18$1.53$1.5383,000——
2021-10-15$1.47$1.47247,700——
2021-10-14$1.44$1.4421,400——
2021-10-13$1.42$1.4228,100——
2021-10-12$1.43$1.4399,400——
2021-10-11$1.46$1.4638,600——
2021-10-08$1.45$1.4523,800——
2021-10-07$1.46$1.4661,200——
2021-10-06$1.43$1.4368,200——
2021-10-05$1.44$1.44311,900——
2021-10-04$1.40$1.40106,100——
2021-10-01$1.43$1.4376,200——
2021-09-30$1.39$1.3958,500——
2021-09-29$1.38$1.3831,000——
2021-09-28$1.42$1.4288,800——
2021-09-27$1.45$1.4560,700——
2021-09-24$1.44$1.4459,300——
2021-09-23$1.47$1.4762,000——
2021-09-22$1.49$1.4972,400——
2021-09-21$1.42$1.4278,100——
2021-09-20$1.46$1.4674,200——
2021-09-17$1.49$1.4979,500——
2021-09-16$1.50$1.50319,700——
2021-09-15$1.48$1.48179,500——
2021-09-14$1.51$1.511,772,200——
2021-09-13$1.58$1.58157,600——
2021-09-10$1.63$1.63222,300——
2021-09-09$1.69$1.69115,100——
2021-09-08$1.63$1.63667,200——
2021-09-07$1.77$1.77288,400——
2021-09-03$1.80$1.80369,400——
2021-09-02$1.70$1.70616,100——
2021-09-01$1.53$1.53191,000——
2021-08-31$1.60$1.6089,300——
2021-08-30$1.58$1.58200,300——
2021-08-27$1.64$1.64204,300——
2021-08-26$1.69$1.69116,100——
2021-08-25$1.73$1.73248,700——
2021-08-24$1.69$1.6994,900——
2021-08-23$1.71$1.71330,800——
2021-08-20$1.60$1.6062,700——
2021-08-19$1.58$1.5884,200——
2021-08-18$1.57$1.5760,200——
2021-08-17$1.61$1.61200,200——
2021-08-16$1.65$1.65519,500——
2021-08-13$1.77$1.77141,700——
2021-08-12$1.89$1.89156,300——
2021-08-11$1.84$1.84120,800——
2021-08-10$1.88$1.88111,300——
2021-08-09$1.93$1.93370,000——
2021-08-06$1.79$1.79207,500——
2021-08-05$1.77$1.77313,900——
2021-08-04$1.84$1.84411,200——
2021-08-03$1.90$1.90563,000——
2021-08-02$1.86$1.86590,100——
2021-07-30$1.95$1.95482,100——
2021-07-29$1.95$1.95616,100——
2021-07-28$2.18$2.181,142,200——
2021-07-27$2.18$2.184,771,400——
2021-07-26$2.21$2.21127,002,200——
2021-07-23$1.73$1.731,378,000——
2021-07-22$1.52$1.5212,700——
2021-07-21$1.55$1.5579,600——
2021-07-20$1.48$1.4880,100——
2021-07-19$1.43$1.43136,900——
2021-07-16$1.46$1.46132,500——
2021-07-15$1.55$1.55159,200——
2021-07-14$1.51$1.51119,100——
2021-07-13$1.45$1.45130,300——
2021-07-12$1.40$1.40183,200——
2021-07-09$1.35$1.35436,500——
2021-07-08$1.30$1.3033,700——
2021-07-07$1.30$1.3036,000——
2021-07-06$1.34$1.3480,700——
2021-07-02$1.37$1.3742,600——
2021-07-01$1.35$1.35118,700——
2021-06-30$1.43$1.43191,300——
2021-06-29$1.35$1.35163,900——
2021-06-28$1.39$1.3971,700——
2021-06-25$1.48$1.4869,500——
2021-06-24$1.42$1.42149,300——
2021-06-23$1.41$1.41143,000——
2021-06-22$1.33$1.3312,100——
2021-06-21$1.36$1.3655,600——
2021-06-18$1.37$1.3745,800——
2021-06-17$1.40$1.4081,000——
2021-06-16$1.42$1.4270,600——
2021-06-15$1.36$1.36287,200——
2021-06-14$1.52$1.5280,900——
2021-06-11$1.49$1.4927,100——
2021-06-10$1.51$1.51152,900——
2021-06-09$1.50$1.5060,200——
2021-06-08$1.50$1.5061,500——
2021-06-07$1.50$1.5071,200——
2021-06-04$1.47$1.47127,600——
2021-06-03$1.39$1.39274,700——
2021-06-02$1.50$1.50189,500——
2021-06-01$1.53$1.53130,700——
2021-05-28$1.58$1.58159,900——
2021-05-27$1.51$1.51249,200——
2021-05-26$1.56$1.56116,800——
2021-05-25$1.59$1.5971,400——
2021-05-24$1.63$1.63161,400——
2021-05-21$1.60$1.60369,500——
2021-05-20$1.59$1.59174,200——
2021-05-19$1.63$1.63269,400——
2021-05-18$1.69$1.69100,500——
2021-05-17$1.71$1.7171,500——
2021-05-14$1.76$1.7687,900——
2021-05-13$1.67$1.67141,500——
2021-05-12$1.72$1.7280,400——
2021-05-11$1.73$1.7386,500——
2021-05-10$1.73$1.73141,500——
2021-05-07$1.66$1.6636,300——
2021-05-06$1.66$1.6679,400——
2021-05-05$1.66$1.6637,100——
2021-05-04$1.68$1.6851,300——
2021-05-03$1.67$1.6747,100——
2021-04-30$1.69$1.6924,900——
2021-04-29$1.71$1.7138,200——
2021-04-28$1.68$1.6851,800——
2021-04-27$1.68$1.6820,400——
2021-04-26$1.73$1.7362,400——
2021-04-23$1.75$1.7573,800——
2021-04-22$1.66$1.6688,000——
2021-04-21$1.62$1.6235,400——
2021-04-20$1.60$1.6093,800——
2021-04-19$1.61$1.61121,900——
2021-04-16$1.66$1.66103,800——
2021-04-15$1.66$1.66125,300——
2021-04-14$1.70$1.70539,500——
2021-04-13$1.82$1.82222,100——
2021-04-12$1.91$1.911,170,800——
2021-04-09$1.69$1.69240,600——
2021-04-08$1.59$1.59169,000——
2021-04-07$1.61$1.6190,300——
2021-04-06$1.65$1.6581,100——
2021-04-05$1.59$1.59245,800——
2021-04-01$1.68$1.68230,700——
2021-03-31$1.68$1.682,159,400——
2021-03-30$1.43$1.43121,800——
2021-03-29$1.48$1.4874,800——
2021-03-26$1.61$1.6163,700——
2021-03-25$1.60$1.6076,400——
2021-03-24$1.59$1.59105,900——
2021-03-23$1.67$1.6757,500——
2021-03-22$1.67$1.67144,300——
2021-03-19$1.67$1.67378,500——
2021-03-18$1.75$1.7549,800——
2021-03-17$1.79$1.79176,700——
2021-03-16$1.73$1.73115,600——
2021-03-15$1.70$1.70147,200——
2021-03-12$1.61$1.6153,600——
2021-03-11$1.66$1.6693,700——
2021-03-10$1.63$1.63197,900——
2021-03-09$1.60$1.6088,900——
2021-03-08$1.55$1.5590,300——
2021-03-05$1.52$1.52113,500——
2021-03-04$1.50$1.50280,800——
2021-03-03$1.77$1.77170,300——
2021-03-02$1.70$1.70340,000——
2021-03-01$1.84$1.84182,400——
2021-02-26$1.83$1.83193,500——
2021-02-25$1.73$1.73260,400——
2021-02-24$1.84$1.84283,200——
2021-02-23$1.68$1.68382,700——
2021-02-22$1.90$1.90446,400——
2021-02-19$1.93$1.93319,600——
2021-02-18$1.80$1.80372,000——
2021-02-17$1.88$1.88855,200——
2021-02-16$1.84$1.84436,300——
2021-02-12$1.73$1.73233,300——
2021-02-11$1.69$1.69294,100——
2021-02-10$1.64$1.64217,700——
2021-02-09$1.69$1.69537,400——
2021-02-08$1.61$1.61253,100——
2021-02-05$1.55$1.55169,700——
2021-02-04$1.55$1.55495,000——
2021-02-03$1.46$1.46456,700——
2021-02-02$1.39$1.39253,900——
2021-02-01$1.36$1.36472,100——
2021-01-29$1.42$1.425,956,600——
2021-01-28$1.31$1.3188,000——
2021-01-27$1.25$1.2574,600——
2021-01-26$1.34$1.3482,600——
2021-01-25$1.28$1.28103,600——
2021-01-22$1.38$1.38219,000——
2021-01-21$1.35$1.35185,800——
2021-01-20$1.23$1.2378,500——
2021-01-19$1.24$1.2442,500——
2021-01-15$1.20$1.2065,100——
2021-01-14$1.22$1.22129,400——
2021-01-13$1.24$1.24318,100——
2021-01-12$1.22$1.22280,600——
2021-01-11$1.19$1.19280,900——
2021-01-08$1.22$1.22317,500——
2021-01-07$1.29$1.291,556,200——
2021-01-06$1.15$1.151,879,300——
2021-01-05$1.13$1.13143,700——
2021-01-04$1.06$1.06259,100——