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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.01$1.0152,800——
2023-12-28$1.04$1.0410,000——
2023-12-27$1.11$1.1148,500——
2023-12-26$1.05$1.0510,800——
2023-12-22$1.07$1.0757,400——
2023-12-21$1.03$1.0326,600——
2023-12-20$1.00$1.0071,800——
2023-12-19$0.98$0.9823,000——
2023-12-18$1.01$1.0191,800——
2023-12-15$0.98$0.9890,500——
2023-12-14$0.94$0.9430,800——
2023-12-13$0.88$0.8896,200——
2023-12-12$0.90$0.9034,900——
2023-12-11$0.90$0.9020,600——
2023-12-08$0.93$0.9323,700——
2023-12-07$0.92$0.9216,500——
2023-12-06$0.92$0.929,100——
2023-12-05$0.90$0.9010,400——
2023-12-04$0.91$0.915,800——
2023-12-01$0.93$0.933,400——
2023-11-30$0.91$0.9137,800——
2023-11-29$0.92$0.923,400——
2023-11-28$0.91$0.9132,300——
2023-11-27$0.92$0.925,900——
2023-11-24$0.95$0.952,000——
2023-11-22$0.95$0.956,300——
2023-11-21$0.92$0.92500——
2023-11-20$0.95$0.9513,100——
2023-11-17$0.98$0.981,100——
2023-11-16$0.97$0.973,600——
2023-11-15$0.99$0.993,800——
2023-11-14$1.01$1.018,100——
2023-11-13$0.98$0.982,500——
2023-11-10$0.96$0.967,700——
2023-11-09$0.97$0.9731,400——
2023-11-08$0.99$0.994,200——
2023-11-07$0.93$0.931,000——
2023-11-06$0.95$0.956,600——
2023-11-03$0.99$0.9922,500——
2023-11-02$0.99$0.9910,100——
2023-11-01$0.99$0.992,700——
2023-10-31$0.99$0.995,200——
2023-10-30$0.94$0.945,000——
2023-10-27$0.95$0.95700——
2023-10-26$0.97$0.976,600——
2023-10-25$1.00$1.003,900——
2023-10-24$0.94$0.9410,200——
2023-10-23$0.95$0.959,500——
2023-10-20$1.00$1.001,800——
2023-10-19$0.94$0.94600——
2023-10-18$0.94$0.94300——
2023-10-17$0.92$0.9230,700——
2023-10-16$0.91$0.9120,500——
2023-10-13$0.88$0.889,700——
2023-10-12$0.88$0.88103,800——
2023-10-11$0.89$0.895,100——
2023-10-10$0.89$0.8955,800——
2023-10-09$0.92$0.923,700——
2023-10-06$0.92$0.921,200——
2023-10-05$0.93$0.934,100——
2023-10-04$0.94$0.9461,300——
2023-10-03$1.00$1.003,300——
2023-10-02$0.94$0.949,500——
2023-09-29$0.96$0.965,100——
2023-09-28$1.01$1.0114,600——
2023-09-27$0.99$0.995,800——
2023-09-26$0.97$0.979,500——
2023-09-25$0.98$0.983,300——
2023-09-22$0.97$0.973,700——
2023-09-21$0.98$0.983,600——
2023-09-20$0.95$0.9510,800——
2023-09-19$0.97$0.9713,900——
2023-09-18$0.96$0.9633,600——
2023-09-15$0.93$0.9347,100——
2023-09-14$0.97$0.9763,400——
2023-09-13$0.98$0.9859,700——
2023-09-12$1.04$1.0416,700——
2023-09-11$1.07$1.077,900——
2023-09-08$1.07$1.075,300——
2023-09-07$1.07$1.073,400——
2023-09-06$1.08$1.081,800——
2023-09-05$1.09$1.0912,700——
2023-09-01$1.14$1.1421,700——
2023-08-31$1.13$1.131,400——
2023-08-30$1.18$1.1824,000——
2023-08-29$1.15$1.15700——
2023-08-28$1.15$1.153,100——
2023-08-25$1.15$1.1517,800——
2023-08-24$1.11$1.113,300——
2023-08-23$1.11$1.115,900——
2023-08-22$1.13$1.134,600——
2023-08-21$1.13$1.136,400——
2023-08-18$1.14$1.1423,100——
2023-08-17$1.18$1.189,900——
2023-08-16$1.15$1.151,100——
2023-08-15$1.17$1.1767,700——
2023-08-14$1.23$1.2336,200——
2023-08-11$1.18$1.186,900——
2023-08-10$1.24$1.24200——
2023-08-09$1.20$1.2019,000——
2023-08-08$1.21$1.219,000——
2023-08-07$1.24$1.2426,200——
2023-08-04$1.25$1.2522,400——
2023-08-03$1.24$1.24900——
2023-08-02$1.26$1.262,000——
2023-08-01$1.21$1.211,400——
2023-07-31$1.25$1.2512,900——
2023-07-28$1.16$1.168,200——
2023-07-27$1.22$1.221,000——
2023-07-26$1.28$1.2826,400——
2023-07-25$1.24$1.241,400——
2023-07-24$1.24$1.24800——
2023-07-21$1.24$1.246,100——
2023-07-20$1.25$1.251,400——
2023-07-19$1.28$1.281,500——
2023-07-18$1.26$1.261,600——
2023-07-17$1.25$1.258,900——
2023-07-14$1.22$1.221,800——
2023-07-13$1.21$1.212,800——
2023-07-12$1.25$1.258,300——
2023-07-11$1.26$1.261,800——
2023-07-10$1.27$1.271,600——
2023-07-07$1.28$1.287,700——
2023-07-06$1.29$1.293,700——
2023-07-05$1.25$1.25600——
2023-07-03$1.26$1.263,800——
2023-06-30$1.26$1.267,000——
2023-06-29$1.29$1.298,600——
2023-06-28$1.24$1.246,100——
2023-06-27$1.32$1.3218,600——
2023-06-26$1.28$1.2810,300——
2023-06-23$1.29$1.291,500——
2023-06-22$1.25$1.2510,000——
2023-06-21$1.28$1.282,800——
2023-06-20$1.28$1.2819,400——
2023-06-16$1.26$1.266,300——
2023-06-15$1.26$1.262,500——
2023-06-14$1.23$1.2314,700——
2023-06-13$1.28$1.282,900——
2023-06-12$1.29$1.296,300——
2023-06-09$1.25$1.254,600——
2023-06-08$1.28$1.284,000——
2023-06-07$1.33$1.3335,100——
2023-06-06$1.30$1.302,600——
2023-06-05$1.27$1.2717,400——
2023-06-02$1.25$1.2518,400——
2023-06-01$1.23$1.2310,600——
2023-05-31$1.20$1.2020,300——
2023-05-30$1.17$1.1716,600——
2023-05-26$1.18$1.183,600——
2023-05-25$1.15$1.155,800——
2023-05-24$1.17$1.176,000——
2023-05-23$1.19$1.1913,500——
2023-05-22$1.20$1.2036,900——
2023-05-19$1.08$1.081,900——
2023-05-18$1.07$1.072,000——
2023-05-17$1.07$1.0719,300——
2023-05-16$0.99$0.9930,200——
2023-05-15$1.02$1.0221,700——
2023-05-12$0.94$0.948,400——
2023-05-11$0.97$0.9740,000——
2023-05-10$1.00$1.0034,800——
2023-05-09$1.04$1.046,200——
2023-05-08$1.01$1.0114,600——
2023-05-05$1.03$1.033,200——
2023-05-04$1.01$1.0111,300——
2023-05-03$1.06$1.065,700——
2023-05-02$1.07$1.076,200——
2023-05-01$1.05$1.0520,200——
2023-04-28$1.13$1.1339,900——
2023-04-27$1.19$1.1920,000——
2023-04-26$1.24$1.243,900——
2023-04-25$1.25$1.2533,600——
2023-04-24$1.28$1.286,300——
2023-04-21$1.28$1.282,200——
2023-04-20$1.33$1.3313,500——
2023-04-19$1.29$1.293,800——
2023-04-18$1.35$1.3511,200——
2023-04-17$1.35$1.357,400——
2023-04-14$1.28$1.2814,000——
2023-04-13$1.30$1.306,700——
2023-04-12$1.35$1.3514,300——
2023-04-11$1.31$1.315,400——
2023-04-10$1.32$1.325,300——
2023-04-06$1.30$1.3035,000——
2023-04-05$1.27$1.2728,200——
2023-04-04$1.27$1.272,600——
2023-04-03$1.32$1.322,600——
2023-03-31$1.29$1.2920,400——
2023-03-30$1.27$1.27600——
2023-03-29$1.29$1.293,300——
2023-03-28$1.29$1.292,100——
2023-03-27$1.32$1.323,600——
2023-03-24$1.27$1.274,400——
2023-03-23$1.27$1.275,400——
2023-03-22$1.27$1.276,400——
2023-03-21$1.29$1.297,900——
2023-03-20$1.25$1.256,000——
2023-03-17$1.25$1.2513,900——
2023-03-16$1.28$1.283,400——
2023-03-15$1.27$1.273,000——
2023-03-14$1.28$1.288,300——
2023-03-13$1.30$1.305,800——
2023-03-10$1.28$1.281,600——
2023-03-09$1.30$1.307,500——
2023-03-08$1.29$1.295,600——
2023-03-07$1.30$1.301,300——
2023-03-06$1.30$1.3019,400——
2023-03-03$1.28$1.2816,800——
2023-03-02$1.30$1.303,500——
2023-03-01$1.28$1.288,400——
2023-02-28$1.30$1.306,400——
2023-02-27$1.27$1.2711,300——
2023-02-24$1.31$1.312,800——
2023-02-23$1.30$1.303,300——
2023-02-22$1.32$1.3212,100——
2023-02-21$1.31$1.317,500——
2023-02-17$1.34$1.34700——
2023-02-16$1.34$1.342,600——
2023-02-15$1.31$1.314,700——
2023-02-14$1.32$1.326,600——
2023-02-13$1.32$1.323,500——
2023-02-10$1.32$1.3211,000——
2023-02-09$1.32$1.323,700——
2023-02-08$1.29$1.2916,300——
2023-02-07$1.30$1.3016,400——
2023-02-06$1.33$1.336,400——
2023-02-03$1.32$1.328,700——
2023-02-02$1.32$1.327,500——
2023-02-01$1.35$1.35107,600——
2023-01-31$1.31$1.3140,100——
2023-01-30$1.31$1.3128,600——
2023-01-27$1.30$1.3062,200——
2023-01-26$1.30$1.3010,500——
2023-01-25$1.29$1.2917,000——
2023-01-24$1.30$1.308,500——
2023-01-23$1.30$1.3014,700——
2023-01-20$1.31$1.316,700——
2023-01-19$1.29$1.299,300——
2023-01-18$1.30$1.302,700——
2023-01-17$1.31$1.3111,400——
2023-01-13$1.35$1.356,700——
2023-01-12$1.34$1.3416,900——
2023-01-11$1.30$1.30800——
2023-01-10$1.30$1.303,800——
2023-01-09$1.30$1.305,700——
2023-01-06$1.26$1.266,700——
2023-01-05$1.28$1.289,100——
2023-01-04$1.26$1.2628,600——
2023-01-03$1.22$1.222,500——