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 (SGRP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.8899 0.89 0.854 0.87 431
9th Jul 2026 (Thu) 0.8029 0.868 0.8029 0.8588 3,280
8th Jul 2026 (Wed) 0.8303 0.8303 0.8198 0.8198 67
7th Jul 2026 (Tue) 0.8303 0.8321 0.83 0.83 783
6th Jul 2026 (Mon) 0.83 0.8547 0.83 0.83 1,600
3rd Jul 2026 (Fri) 0.8367 0.8389 0.8367 0.8389 0
2nd Jul 2026 (Thu) 0.8367 0.8399 0.8201 0.8389 6
1st Jul 2026 (Wed) 0.8501 0.8501 0.8399 0.8399 8
30th Jun 2026 (Tue) 0.8501 0.8501 0.8325 0.8263 1,254
29th Jun 2026 (Mon) 0.8088 0.8368 0.8088 0.837 5,519
26th Jun 2026 (Fri) 0.819 0.819 0.819 0.8161 5
25th Jun 2026 (Thu) 0.8252 0.8252 0.8248 0.838 278
24th Jun 2026 (Wed) 0.8049 0.8235 0.8047 0.8235 340
23rd Jun 2026 (Tue) 0.771 0.8104 0.7533 0.80 20,545
22nd Jun 2026 (Mon) 0.817 0.8175 0.8037 0.7999 490
19th Jun 2026 (Fri) 0.81 0.81 0.80 0.8175 1,036
18th Jun 2026 (Thu) 0.81 0.81 0.80 0.8175 1,036
17th Jun 2026 (Wed) 0.8004 0.8231 0.7843 0.8002 2,392
16th Jun 2026 (Tue) 0.8002 0.8301 0.8001 0.82 377
15th Jun 2026 (Mon) 0.849 0.8499 0.8302 0.8301 845
12th Jun 2026 (Fri) 0.807 0.807 0.807 0.8339 215
11th Jun 2026 (Thu) 0.78 0.8444 0.78 0.842 54
10th Jun 2026 (Wed) 0.7637 0.775 0.7637 0.78 1,620
9th Jun 2026 (Tue) 0.76 0.76 0.76 0.75 9
8th Jun 2026 (Mon) 0.7501 0.767 0.7355 0.762 2,671
5th Jun 2026 (Fri) 0.7228 0.7389 0.7228 0.7389 205
4th Jun 2026 (Thu) 0.7228 0.7449 0.7102 0.7404 3,286
3rd Jun 2026 (Wed) 0.74 0.77 0.722 0.7226 15,199
2nd Jun 2026 (Tue) 0.7393 0.7393 0.7331 0.7397 888
1st Jun 2026 (Mon) 0.73 0.7382 0.73 0.7393 124
29th May 2026 (Fri) 0.714 0.7244 0.714 0.7244 219
28th May 2026 (Thu) 0.714 0.7375 0.714 0.7394 1,173
27th May 2026 (Wed) 0.7368 0.7369 0.7368 0.7395 349
26th May 2026 (Tue) 0.739 0.739 0.715 0.7365 7,392
25th May 2026 (Mon) 0.7156 0.7156 0.7119 0.717 605
22nd May 2026 (Fri) 0.7156 0.7156 0.7119 0.717 605
21st May 2026 (Thu) 0.698 0.7023 0.698 0.7004 258
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
FTSE 100 Latest
Value10,497.29
Change24.84