Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

SPAR Group (SGRP) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free SGRP Stock Alerts
$1.91
+0.16 (+9.14%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

SPAR Group Stock Price Performance

5 Day
Performance
+9.14%
1 Month
Performance
+8.52%
3 Month
Performance
+81.92%
6 Month
Performance
+95.90%
Year-To-Date
Performance
+89.11%
1 Year
Performance
+76.85%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

SGRP Stock Chart for Monday, May, 20, 2024

SGRP Chart by TradingView

SPAR Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.75$1.91
+9.14%		$2.04$1.74327,615 shs$46.26 million
05/16/2024$1.77$1.75
-1.13%		$1.80$1.7349,620 shs$42.39 million
05/15/2024$1.75$1.77
+1.14%		$1.89$1.71186,648 shs$42.87 million
05/14/2024$1.76$1.75
-0.28%		$1.78$1.7485,980 shs$42.39 million
05/13/2024$1.74$1.76
+0.86%		$1.79$1.7230,943 shs$42.51 million
05/10/2024$1.77$1.74
-1.69%		$1.82$1.70105,865 shs$42.14 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
05/09/2024$1.78$1.77
-0.28%		$1.78$1.7376,507 shs$42.86 million
05/08/2024$1.73$1.78
+2.60%		$1.81$1.7461,943 shs$41.89 million
05/07/2024$1.72$1.73
+0.58%		$1.77$1.7170,993 shs$41.90 million
05/06/2024$1.65$1.72
+4.24%		$1.76$1.65146,385 shs$41.66 million
05/03/2024$1.72$1.65
-4.07%		$1.72$1.60178,770 shs$39.96 million
05/02/2024$1.82$1.72
-5.49%		$1.84$1.7057,951 shs$41.66 million
05/01/2024$1.79$1.82
+1.68%		$1.88$1.73111,942 shs$44.08 million
04/30/2024$1.80$1.79
-0.56%		$1.85$1.7733,329 shs$43.35 million
04/29/2024$1.67$1.80
+7.78%		$1.88$1.65274,570 shs$43.60 million
04/26/2024$1.59$1.67
+5.03%		$1.69$1.5854,944 shs$40.45 million
04/25/2024$1.75$1.59
-9.14%		$1.76$1.59146,857 shs$38.51 million
04/24/2024$1.77$1.75
-1.13%		$1.79$1.7440,803 shs$42.38 million
04/23/2024$1.73$1.77
+2.31%		$1.80$1.7230,838 shs$42.87 million
04/22/2024$1.76$1.73
-1.70%		$1.77$1.65129,133 shs$41.90 million
04/19/2024$1.74$1.76
+1.15%		$1.78$1.7188,217 shs$42.63 million
04/18/2024$1.77$1.74
-1.69%		$1.80$1.7267,249 shs$42.14 million
04/17/2024$1.73$1.77
+2.31%		$1.85$1.73101,142 shs$42.87 million
04/16/2024$1.73$1.73$1.78$1.6679,634 shs$41.90 million
04/15/2024$1.79$1.73
-3.35%		$1.79$1.72138,419 shs$41.90 million
04/12/2024$1.78$1.79
+0.56%		$1.83$1.72127,760 shs$43.35 million
04/11/2024$1.67$1.78
+6.59%		$1.79$1.7186,916 shs$43.11 million
04/10/2024$1.72$1.67
-2.62%		$1.71$1.6445,011 shs$40.45 million
04/09/2024$1.95$1.72
-12.05%		$1.97$1.64264,978 shs$41.54 million
04/08/2024$1.87$1.95
+4.28%		$1.97$1.82408,890 shs$47.23 million
04/05/2024$1.73$1.87
+8.09%		$1.87$1.67328,965 shs$45.28 million
04/04/2024$1.63$1.73
+6.13%		$1.79$1.65323,764 shs$40.21 million
04/03/2024$1.48$1.63
+10.14%		$1.76$1.452.20 million shs$37.88 million
04/02/2024$1.35$1.48
+9.63%		$1.52$1.31950,605 shs$34.40 million
04/01/2024$0.97$1.35
+39.23%		$1.55$1.1111.74 million shs$31.37 million
03/29/2024$0.97$0.97$1.04$0.974,783 shs$22.53 million
03/28/2024$1.05$0.97
-7.45%		$1.04$0.974,783 shs$22.53 million
03/27/2024$1.02$1.05
+2.72%		$1.05$1.05432 shs$24.35 million
03/26/2024$1.01$1.02
+0.99%		$1.04$1.021,703 shs$23.71 million
03/25/2024$1.02$1.01
-0.98%		$1.01$1.01666 shs$23.47 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$1.01$1.02
+0.99%		$1.04$1.0012,509 shs$23.71 million
03/21/2024$0.97$1.01
+4.12%		$1.02$1.011,944 shs$23.47 million
03/20/2024$1.00$0.97
-2.91%		$1.03$0.971,341 shs$22.54 million
03/19/2024$1.00$1.00
-0.09%		$1.06$1.009,147 shs$23.22 million
03/18/2024$1.02$1.00
-1.96%		$1.06$1.003,535 shs$23.24 million
03/15/2024$1.01$1.02
+0.99%		$1.02$1.0015,572 shs$23.71 million
03/14/2024$1.01$1.01$1.04$1.011,792 shs$23.47 million
03/13/2024$1.01$1.01$1.05$1.014,715 shs$23.47 million
03/12/2024$1.03$1.01
-1.46%		$1.05$1.0020,831 shs$23.47 million
03/11/2024$1.03$1.03
-0.49%		$1.03$1.026,950 shs$23.82 million
03/08/2024$1.04$1.03
-0.96%		$1.05$1.031,899 shs$23.94 million
03/07/2024$1.04$1.04$1.05$1.033,750 shs$24.17 million
03/06/2024$1.08$1.04
-3.70%		$1.08$1.041,335 shs$24.17 million
03/05/2024$1.09$1.08
-0.92%		$1.09$1.043,239 shs$25.10 million
03/04/2024$1.05$1.09
+3.81%		$1.09$1.0412,168 shs$25.33 million
03/01/2024$1.04$1.05
+0.96%		$1.10$1.013,377 shs$24.40 million
02/29/2024$1.04$1.04$1.05$1.0010,479 shs$24.17 million
02/28/2024$1.04$1.04$1.08$1.0434,179 shs$24.17 million
02/27/2024$1.01$1.04
+2.96%		$1.10$1.0133,695 shs$24.17 million
02/26/2024$1.01$1.01$1.01$1.0197 shs$23.48 million
02/23/2024$1.02$1.01
-1.07%		$1.02$1.018,485 shs$23.48 million
02/22/2024$1.01$1.02
+1.09%		$1.02$1.02556 shs$23.73 million
02/21/2024$1.04$1.01
-2.97%		$1.03$1.013,220 shs$23.47 million
02/20/2024$1.05$1.04
-0.86%		$1.05$1.03982 shs$24.19 million
02/19/2024$1.05$1.05$1.05$1.042,100 shs$24.40 million

Related Companies:
This page (NASDAQ:SGRP) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club