Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spar Group, Inc (SGRP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.6886 0.7057 0.6594 0.6898 8,434
19th May 2026 (Tue) 0.64 0.6612 0.64 0.6612 198
18th May 2026 (Mon) 0.67 0.6701 0.67 0.6509 1,612
15th May 2026 (Fri) 0.68 0.6848 0.675 0.675 436
14th May 2026 (Thu) 0.6672 0.67 0.6642 0.662 4,855
13th May 2026 (Wed) 0.68 0.685 0.6719 0.6705 776
12th May 2026 (Tue) 0.6999 0.6999 0.6627 0.68 2,437
11th May 2026 (Mon) 0.674 0.674 0.6318 0.6402 2,042
8th May 2026 (Fri) 0.73 0.73 0.6673 0.6673 60
7th May 2026 (Thu) 0.73 0.73 0.6794 0.6827 4,248
6th May 2026 (Wed) 0.72 0.7247 0.699 0.7012 34,504
5th May 2026 (Tue) 0.679 0.7716 0.679 0.7259 8,678
4th May 2026 (Mon) 0.6399 0.6793 0.6399 0.6793 101
1st May 2026 (Fri) 0.6399 0.64 0.6399 0.641 13,506
30th Apr 2026 (Thu) 0.6349 0.66 0.6101 0.62 1,986
29th Apr 2026 (Wed) 0.65 0.6539 0.63 0.6158 457
28th Apr 2026 (Tue) 0.6201 0.6324 0.62 0.63 236
27th Apr 2026 (Mon) 0.602 0.6301 0.602 0.601 1,311
24th Apr 2026 (Fri) 0.62 0.62 0.62 0.6206 449
23rd Apr 2026 (Thu) 0.5946 0.5948 0.5927 0.5948 237
22nd Apr 2026 (Wed) 0.614 0.614 0.614 0.5908 29
21st Apr 2026 (Tue) 0.6129 0.6202 0.5955 0.5985 401
20th Apr 2026 (Mon) 0.5982 0.5993 0.5982 0.6023 370
17th Apr 2026 (Fri) 0.63 0.63 0.60 0.61 1,100
16th Apr 2026 (Thu) 0.6239 0.624 0.601 0.61 1,325
15th Apr 2026 (Wed) 0.6093 0.6199 0.6045 0.6012 1,036
14th Apr 2026 (Tue) 0.506 0.5898 0.506 0.5899 6,860
13th Apr 2026 (Mon) 0.52 0.52 0.505 0.5175 494
10th Apr 2026 (Fri) 0.5555 0.5601 0.551 0.531 697
9th Apr 2026 (Thu) 0.573 0.573 0.573 0.561 300
8th Apr 2026 (Wed) 0.5899 0.5899 0.5899 0.5664 245
7th Apr 2026 (Tue) 0.5901 0.5914 0.59 0.573 6,858
6th Apr 2026 (Mon) 0.5499 0.5652 0.5499 0.5801 4,919
3rd Apr 2026 (Fri) 0.581 0.581 0.5399 0.5337 273
2nd Apr 2026 (Thu) 0.581 0.581 0.5399 0.5337 273
1st Apr 2026 (Wed) 0.6031 0.6031 0.586 0.5925 1,618
31st Mar 2026 (Tue) 0.6666 0.6666 0.6275 0.6255 668
30th Mar 2026 (Mon) 0.6905 0.6975 0.6789 0.6808 4,935
27th Mar 2026 (Fri) 0.733 0.733 0.70 0.70 50
26th Mar 2026 (Thu) 0.733 0.733 0.733 0.7191 1,752
25th Mar 2026 (Wed) 0.735 0.735 0.7302 0.7302 0
24th Mar 2026 (Tue) 0.735 0.75 0.735 0.75 163
23rd Mar 2026 (Mon) 0.735 0.735 0.7325 0.7404 100
FTSE 100 Latest
Value10,443.47
Change11.13