SGRP
SPAR Group (SGRP)
NASDAQ
$0.72-$0.02 (-2.12%)
Price as of Jun 03, 2026 6:33 PM EDT
  • $18.2M
    Market Cap
  • -26.76%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +8.89%
    Low Price$0.64
    High Price$0.74
  • 3 Months
    -3.72%
    Low Price$0.52
    High Price$0.77
  • 1 Year
    -28.18%
    Low Price$0.52
    High Price$1.31
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.74
0.74
0.72
0.74
+0.05%
86,137
06/01/2026
0.73
0.74
0.72
0.74
+2.06%
42,824
05/29/2026
0.74
0.74
0.71
0.72
-2.03%
49,056
05/28/2026
0.73
0.74
0.70
0.74
-0.01%
44,539
05/27/2026
0.72
0.74
0.72
0.74
+0.41%
56,892
05/26/2026
0.73
0.74
0.71
0.74
+2.72%
152,058
05/22/2026
0.70
0.73
0.70
0.72
+2.37%
82,489
05/21/2026
0.69
0.72
0.68
0.70
+1.54%
89,450
05/20/2026
0.67
0.72
0.65
0.69
+4.33%
93,141
05/19/2026
0.64
0.67
0.64
0.66
+1.58%
56,674
05/18/2026
0.66
0.68
0.65
0.65
-3.57%
64,799
05/15/2026
0.65
0.69
0.65
0.68
+1.96%
100,378
05/14/2026
0.69
0.70
0.66
0.66
-1.27%
85,967
05/13/2026
0.68
0.69
0.65
0.67
-1.40%
36,095
05/12/2026
0.65
0.74
0.65
0.68
+6.22%
118,658
05/12/2026
-$0.01 Earnings
05/11/2026
0.66
0.68
0.63
0.64
-4.06%
45,131
05/08/2026
0.68
0.70
0.64
0.67
-2.26%
26,073
05/07/2026
0.68
0.74
0.68
0.68
-2.64%
58,041
05/06/2026
0.70
0.77
0.67
0.70
-3.40%
308,346
05/05/2026
0.66
0.80
0.64
0.73
+6.86%
135,739
05/04/2026
0.66
0.68
0.65
0.68
+5.98%
25,465
05/01/2026
0.61
0.65
0.60
0.64
+3.39%
118,102
04/30/2026
0.66
0.66
0.61
0.62
+0.68%
64,555
04/29/2026
0.65
0.70
0.61
0.62
-2.25%
39,113
04/28/2026
0.62
0.63
0.62
0.63
+4.83%
27,783
04/27/2026
0.60
0.63
0.60
0.60
-3.16%
22,872
04/24/2026
0.62
0.64
0.59
0.62
+4.34%
23,100
04/23/2026
0.59
0.65
0.58
0.59
+0.68%
49,223
04/22/2026
0.61
0.68
0.56
0.59
-1.29%
16,674
04/21/2026
0.61
0.64
0.59
0.60
-0.63%
37,541
04/20/2026
0.62
0.69
0.60
0.60
-1.26%
40,349
04/17/2026
0.60
0.64
0.60
0.61
0.00%
77,800
04/16/2026
0.65
0.65
0.59
0.61
+1.46%
50,638
04/15/2026
0.59
0.63
0.56
0.60
+1.92%
75,524
04/14/2026
0.51
0.60
0.51
0.59
+13.99%
224,887
04/13/2026
0.50
0.54
0.50
0.52
-2.54%
19,957
04/10/2026
0.56
0.57
0.53
0.53
-5.35%
24,766
04/09/2026
0.57
0.58
0.56
0.56
-0.95%
11,425
04/08/2026
0.58
0.60
0.57
0.57
-1.15%
38,203
04/07/2026
0.58
0.61
0.57
0.57
-1.22%
57,871
04/06/2026
0.55
0.60
0.55
0.58
+8.69%
78,281
04/02/2026
0.58
0.58
0.53
0.53
-9.92%
47,482
04/01/2026
0.65
0.65
0.58
0.59
-5.28%
40,592
03/31/2026
0.66
0.68
0.62
0.63
-8.12%
29,581
03/31/2026
-$0.39 Earnings
03/30/2026
0.68
0.70
0.67
0.68
-2.74%
48,462
03/27/2026
0.71
0.71
0.70
0.70
-2.66%
7,008
03/26/2026
0.73
0.75
0.72
0.72
-1.52%
35,222
03/25/2026
0.75
0.75
0.73
0.73
-2.64%
35,931
03/24/2026
0.73
0.77
0.73
0.75
+1.30%
98,078
03/23/2026
0.74
0.77
0.73
0.74
-2.05%
28,630
03/20/2026
0.77
0.80
0.75
0.76
+0.52%
79,194
03/19/2026
0.79
0.79
0.75
0.75
-1.05%
31,810
03/18/2026
0.75
0.80
0.75
0.76
+3.37%
17,204
03/17/2026
0.73
0.79
0.72
0.74
+0.34%
67,181
03/16/2026
0.75
0.77
0.73
0.73
-4.42%
57,194
03/13/2026
0.78
0.80
0.75
0.77
+1.91%
82,518
03/12/2026
0.73
0.80
0.73
0.75
-1.88%
56,664
03/11/2026
0.75
0.80
0.75
0.77
-0.45%
48,902
03/10/2026
0.75
0.80
0.74
0.77
+1.02%
63,273
03/09/2026
0.79
0.79
0.75
0.76
+0.86%
90,236
03/06/2026
0.76
0.79
0.75
0.76
-1.63%
37,577
03/05/2026
0.77
0.78
0.75
0.77
+0.09%
41,355
03/04/2026
0.78
0.79
0.77
0.77
+0.87%
33,325
03/03/2026
0.79
0.80
0.76
0.76
-2.26%
6,839
03/02/2026
0.78
0.81
0.78
0.78
-0.40%
44,706
02/27/2026
0.78
0.78
0.78
0.78
-2.29%
531
02/26/2026
0.85
0.85
0.79
0.80
0.00%
14,868
02/25/2026
0.80
0.81
0.80
0.80
+2.34%
25,730
02/24/2026
0.81
0.81
0.78
0.78
+0.03%
23,937
02/23/2026
0.83
0.83
0.78
0.78
0.00%
24,747
02/20/2026
0.78
0.81
0.78
0.78
+0.19%
38,928
02/19/2026
0.78
0.82
0.78
0.78
-0.06%
9,870
02/18/2026
0.80
0.81
0.78
0.78
+0.74%
1,897
02/17/2026
0.79
0.81
0.76
0.77
+1.95%
5,931
02/13/2026
0.77
0.79
0.73
0.76
-0.74%
121,827
02/12/2026
0.76
0.77
0.76
0.77
-1.77%
10,633
02/11/2026
0.79
0.79
0.78
0.78
-1.63%
19,641
02/10/2026
0.79
0.80
0.79
0.79
+0.003%
50,657
02/09/2026
0.80
0.80
0.79
0.79
-0.02%
5,336
02/06/2026
0.79
0.80
0.79
0.79
0.00%
29,237
02/05/2026
0.80
0.80
0.78
0.79
-0.31%
13,729
02/04/2026
0.80
0.80
0.79
0.80
-0.61%
24,907
02/03/2026
0.79
0.80
0.79
0.80
+0.29%
17,018
02/02/2026
0.80
0.80
0.79
0.80
+0.44%
10,747
01/30/2026
0.79
0.80
0.79
0.79
-0.39%
3,861
01/29/2026
0.80
0.80
0.79
0.80
-0.34%
3,003
01/28/2026
0.81
0.81
0.79
0.80
-2.36%
109,602
01/27/2026
0.82
0.84
0.82
0.82
+0.52%
26,544
01/26/2026
0.84
0.85
0.82
0.82
-0.85%
1,072
01/23/2026
0.85
0.85
0.82
0.82
+0.90%
2,120
01/22/2026
0.83
0.83
0.81
0.81
-0.66%
4,488
01/21/2026
0.83
0.83
0.81
0.82
-0.26%
28,030
01/20/2026
0.83
0.83
0.82
0.82
-0.46%
4,269
01/16/2026
0.82
0.84
0.82
0.83
-1.81%
14,430
01/15/2026
0.84
0.85
0.83
0.84
-0.90%
31,074
01/14/2026
0.89
0.89
0.85
0.85
-3.50%
14,155
01/13/2026
0.86
0.89
0.86
0.88
+2.16%
5,701
01/12/2026
0.88
0.89
0.86
0.86
-2.99%
21,735