SPAR Group, Inc. (SGRP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SGRP Historical Performance
Short-Term Returns
SGRP Stock Price Trajectory (2011–2026)
As of May 8, 2026, SPAR Group, Inc. (SGRP) trades at $0.68, representing a -34.4% return over the past year. The stock has delivered a -58.9% total return over five years (-16.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.38 on May 17, 1996. From this peak, SGRP has corrected -97.6%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers MMS (-0.7% 1Y), KELYA (-14.8% 1Y), and HSII (+45.1% 1Y), SGRP has underperformed the peer group average. Compare SGRP vs MMS →
SGRP Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.70 | 0.70 | 0.68 | 0.68 | 58K | -5.80% |
| 2026-05-06 | 0.70 | 0.72 | 0.70 | 0.72 | 307K | -0.17% |
| 2026-05-05 | 0.66 | 0.80 | 0.64 | 0.73 | 125K | +6.86% |
| 2026-05-04 | 0.66 | 0.68 | 0.65 | 0.68 | 25K | +5.98% |
| 2026-05-01 | 0.60 | 0.66 | 0.60 | 0.64 | 118K | +3.39% |
| 2026-04-30 | 0.63 | 0.66 | 0.62 | 0.62 | 64K | -5.20% |
| 2026-04-29 | 0.65 | 0.70 | 0.61 | 0.65 | 39K | +3.81% |
| 2026-04-28 | 0.62 | 0.63 | 0.62 | 0.63 | 23K | +4.83% |
| 2026-04-27 | 0.63 | 0.63 | 0.60 | 0.60 | 23K | -3.16% |
| 2026-04-24 | 0.59 | 0.64 | 0.59 | 0.62 | 23K | +4.34% |
| 2026-04-23 | 0.59 | 0.65 | 0.58 | 0.59 | 49K | +0.68% |
| 2026-04-22 | 0.62 | 0.68 | 0.56 | 0.59 | 17K | -1.29% |
| 2026-04-21 | 0.64 | 0.64 | 0.59 | 0.60 | 38K | -0.63% |
| 2026-04-20 | 0.62 | 0.69 | 0.60 | 0.60 | 40K | -1.26% |
| 2026-04-17 | 0.60 | 0.64 | 0.60 | 0.61 | 78K | 0.00% |
| 2026-04-16 | 0.66 | 0.66 | 0.59 | 0.61 | 50K | +1.46% |
| 2026-04-15 | 0.59 | 0.63 | 0.56 | 0.60 | 75K | +1.92% |
| 2026-04-14 | 0.51 | 0.60 | 0.51 | 0.59 | 225K | +13.99% |
| 2026-04-13 | 0.50 | 0.54 | 0.50 | 0.52 | 20K | -2.54% |
| 2026-04-10 | 0.56 | 0.57 | 0.53 | 0.53 | 24K | -5.35% |
| 2026-04-09 | 0.58 | 0.58 | 0.56 | 0.56 | 11K | -5.48% |
| 2026-04-08 | 0.59 | 0.60 | 0.57 | 0.59 | 36K | +3.58% |
| 2026-04-07 | 0.60 | 0.61 | 0.57 | 0.57 | 57K | -1.22% |
| 2026-04-06 | 0.55 | 0.60 | 0.55 | 0.58 | 78K | +8.69% |
| 2026-04-02 | 0.56 | 0.57 | 0.53 | 0.53 | 47K | -9.92% |
| 2026-04-01 | 0.65 | 0.65 | 0.58 | 0.59 | 41K | -5.28% |
| 2026-03-31 | 0.66 | 0.68 | 0.62 | 0.63 | 30K | -8.12% |
| 2026-03-30 | 0.68 | 0.70 | 0.67 | 0.68 | 48K | -2.74% |
| 2026-03-27 | 0.71 | 0.71 | 0.69 | 0.70 | 7K | -2.66% |
| 2026-03-26 | 0.73 | 0.75 | 0.71 | 0.72 | 36K | -1.52% |
See SGRP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SGRP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SGRP vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSGRP — Frequently Asked Questions
Quick answers to the most common questions about buying SGRP stock.
How has SGRP stock performed recently?
SGRP declined -34.4% over the past year, below its 5-year annualized CAGR of -16.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SGRP's all-time high price?
SPAR Group, Inc. reached $28.38 on 1996-05-17. The 52-week high is $1.41. Current 1-year return of -34.4% places the stock further from historical peaks.
Where can I download SGRP historical price data?
This page provides SGRP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.