Free Trial

SPAR Group (SGRP) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free SGRP Stock Alerts
$2.59
+0.21 (+8.82%)
(As of 04:00 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

SPAR Group Stock Price Performance

5 Day
Performance
+3.93%
1 Month
Performance
+42.51%
3 Month
Performance
+128.85%
6 Month
Performance
+161.11%
Year-To-Date
Performance
+135.64%
1 Year
Performance
+101.69%
Receive SGRP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SPAR Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

SGRP Stock Chart for Tuesday, May, 28, 2024

SGRP Chart by TradingView

SPAR Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$2.38$2.38$2.39$2.22187,900 shs$57.91 million
05/24/2024$2.29$2.38
+3.93%		$2.39$2.22187,880 shs$57.91 million
05/23/2024$2.21$2.29
+3.62%		$2.40$2.20247,195 shs$55.72 million
05/22/2024$2.20$2.21
+0.45%		$2.45$2.18154,859 shs$53.77 million
05/21/2024$2.17$2.20
+1.38%		$2.45$2.17375,743 shs$53.53 million
05/20/2024$1.91$2.17
+13.61%		$2.42$1.971.00 million shs$52.80 million
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
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:SGRP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders