MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SGRP — SPAR GROUP INC
OTC LinkSPAR GROUP INC
$0.69
-0.00(-0.35%)
- O
- 0.61
- H
- 0.69
- L
- 0.61
- V
- 5.14K
⏱️ End-of-day dataAs of Sep 23, 2026
Latest Close$0.69
Period Return-42.5%
Period High$1.41
Period Low$0.27
Avg Daily Volume97.7K
Total Trading Days365
SGRP — Historical OHLCV Price & Volume Table
Apr 9, 2025 — Sep 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | $0.61 | $0.69 | $0.61 | $0.69 | $-0.00 | -0.35% | 5,138 | $0.66 | $0.61 $0.69 |
| Sep 22, 2026 | $0.63 | $0.71 | $0.63 | $0.69 | $-0.03 | -3.83% | 3,524 | $0.70 | $0.63 $0.71 |
| Sep 21, 2026 | $0.64 | $0.72 | $0.64 | $0.72 | +$0.04 | +5.87% | 721 | $0.65 | $0.64 $0.72 |
| Sep 18, 2026 | $0.66 | $0.68 | $0.66 | $0.68 | $-0.00 | -0.15% | 530 | $0.67 | $0.66 $0.68 |
| Sep 17, 2026 | $0.60 | $0.70 | $0.60 | $0.68 | +$0.00 | +0.15% | 38,279 | $0.69 | $0.60 $0.70 |
| Sep 15, 2026 | $0.63 | $0.69 | $0.63 | $0.68 | +$0.00 | +0.00% | 4,187 | $0.68 | $0.63 $0.69 |
| Sep 14, 2026 | $0.65 | $0.68 | $0.65 | $0.68 | +$0.01 | +0.94% | 879 | $0.66 | $0.65 $0.68 |
| Sep 11, 2026 | $0.68 | $0.71 | $0.59 | $0.67 | $-0.02 | -2.36% | 168,765 | $0.68 | $0.59 $0.71 |
| Sep 10, 2026 | $0.69 | $0.69 | $0.69 | $0.69 | +$0.00 | +0.00% | 21,027 | $0.69 | $0.69 $0.69 |
| Sep 9, 2026 | $0.67 | $0.70 | $0.67 | $0.69 | $-0.01 | -1.43% | 90,586 | $0.67 | $0.67 $0.70 |
| Sep 8, 2026 | $0.72 | $0.72 | $0.68 | $0.70 | $-0.02 | -2.70% | 121,450 | $0.68 | $0.68 $0.72 |
| Sep 4, 2026 | $0.69 | $0.72 | $0.62 | $0.72 | +$0.02 | +2.77% | 332,669 | $0.69 | $0.62 $0.72 |
| Sep 3, 2026 | $0.70 | $0.70 | $0.68 | $0.70 | +$0.03 | +3.70% | 70,223 | $0.69 | $0.68 $0.70 |
| Sep 2, 2026 | $0.67 | $0.68 | $0.67 | $0.68 | $-0.01 | -0.74% | 146,820 | $0.67 | $0.67 $0.68 |
| Sep 1, 2026 | $0.69 | $0.70 | $0.67 | $0.68 | $-0.01 | -0.73% | 46,923 | $0.69 | $0.67 $0.70 |
| Aug 31, 2026 | $0.68 | $0.69 | $0.68 | $0.69 | +$0.01 | +0.74% | 143,617 | $0.68 | $0.68 $0.69 |
| Aug 28, 2026 | $0.67 | $0.69 | $0.67 | $0.68 | +$-0.00 | +0.00% | 13,233 | $0.68 | $0.67 $0.69 |
| Aug 27, 2026 | $0.68 | $0.68 | $0.64 | $0.68 | +$0.00 | +0.55% | 205,446 | $0.65 | $0.64 $0.68 |
| Aug 26, 2026 | $0.64 | $0.68 | $0.64 | $0.68 | $-0.01 | -1.26% | 455,404 | $0.64 | $0.64 $0.68 |
| Aug 25, 2026 | $0.65 | $0.69 | $0.64 | $0.68 | +$0.02 | +3.40% | 54,919 | $0.65 | $0.64 $0.69 |
| Aug 24, 2026 | $0.64 | $0.68 | $0.60 | $0.66 | +$0.02 | +2.32% | 192,357 | $0.64 | $0.60 $0.68 |
| Aug 21, 2026 | $0.64 | $0.66 | $0.64 | $0.65 | $-0.00 | -0.38% | 232,006 | $0.64 | $0.64 $0.66 |
| Aug 20, 2026 | $0.65 | $0.66 | $0.64 | $0.65 | +$0.02 | +2.46% | 193,299 | $0.65 | $0.64 $0.66 |
| Aug 19, 2026 | $0.62 | $0.69 | $0.62 | $0.63 | $-0.04 | -5.31% | 55,066 | $0.66 | $0.62 $0.69 |
| Aug 18, 2026 | $0.67 | $0.69 | $0.66 | $0.67 | +$0.00 | +0.00% | 46,547 | $0.66 | $0.66 $0.69 |
| Aug 17, 2026 | $0.66 | $0.69 | $0.66 | $0.67 | +$0.00 | +0.04% | 43,361 | $0.67 | $0.66 $0.69 |
| Aug 14, 2026 | $0.64 | $0.69 | $0.64 | $0.67 | +$0.01 | +1.47% | 35,050 | $0.66 | $0.64 $0.69 |
| Aug 13, 2026 | $0.64 | $0.70 | $0.62 | $0.66 | +$0.02 | +3.14% | 25,210 | $0.66 | $0.62 $0.70 |
| Aug 12, 2026 | $0.66 | $0.68 | $0.64 | $0.64 | $-0.00 | -0.03% | 21,048 | $0.65 | $0.64 $0.68 |
| Aug 11, 2026 | $0.65 | $0.65 | $0.64 | $0.64 | $-0.01 | -1.52% | 1,096 | $0.65 | $0.64 $0.65 |