Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.8730	0.9004	0.8648	0.8875	5,607	-0.01(-0.69%)
Jan 08, 2026	0.8760	0.9022	0.8756	0.8937	8,296	-0.01(-0.71%)
Jan 07, 2026	0.9000	0.9156	0.9000	0.9001	10,166	-0.01(-1.10%)
Jan 06, 2026	0.9100	0.9160	0.8900	0.9101	37,910	+0.01(+0.86%)
Jan 05, 2026	0.8998	0.9100	0.8900	0.9023	36,332	+0.01(+1.38%)
Jan 02, 2026	0.8080	0.9000	0.8080	0.8900	201,768	+0.10(+12.52%)
Dec 31, 2025	0.7980	0.8690	0.7701	0.7910	257,068	+0.01(+0.76%)
Dec 30, 2025	0.7800	0.8100	0.7800	0.7850	72,786	+0.01(+1.13%)
Dec 29, 2025	0.7700	0.7963	0.7700	0.7762	79,916	+0.01(+1.07%)
Dec 26, 2025	0.7800	0.7800	0.7670	0.7680	20,807	-0.00(-0.56%)
Dec 24, 2025	0.7627	0.7765	0.7625	0.7723	152,099	+0.00(+0.14%)
Dec 23, 2025	0.7700	0.7760	0.7620	0.7712	82,794	+0.00(+0.09%)
Dec 22, 2025	0.7844	0.7844	0.7670	0.7705	99,634	-0.01(-1.22%)
Dec 19, 2025	0.7850	0.7990	0.7800	0.7800	140,322	-0.01(-1.25%)
Dec 18, 2025	0.8120	0.8120	0.7682	0.7899	89,743	-0.03(-3.76%)
Dec 17, 2025	0.8195	0.8251	0.8152	0.8208	26,960	-0.01(-0.80%)
Dec 16, 2025	0.8400	0.8400	0.8246	0.8274	71,234	-0.01(-1.23%)
Dec 15, 2025	0.8501	0.8501	0.8360	0.8377	85,634	-0.02(-2.02%)
Dec 12, 2025	0.8650	0.8655	0.8493	0.8550	93,889	-0.01(-0.59%)
Dec 11, 2025	0.8420	0.8651	0.8420	0.8601	79,417	+0.01(+0.60%)
Dec 10, 2025	0.8501	0.8790	0.8500	0.8550	99,561	-0.01(-0.81%)
Dec 09, 2025	0.8790	0.8790	0.8520	0.8620	56,164	-0.00(-0.28%)
Dec 08, 2025	0.8800	0.8800	0.8600	0.8644	97,438	-0.01(-1.57%)
Dec 05, 2025	0.8999	0.8999	0.8700	0.8782	41,434	+0.00(+0.37%)
Dec 04, 2025	0.8605	0.8999	0.8600	0.8750	114,791	-0.01(-1.46%)
Dec 03, 2025	0.8600	0.8898	0.8505	0.8880	81,877	+0.02(+2.86%)
Dec 02, 2025	0.8810	0.8899	0.8610	0.8633	34,739	-0.02(-2.02%)
Dec 01, 2025	0.8802	0.9178	0.8800	0.8811	63,894	-0.01(-0.93%)
Nov 28, 2025	0.8800	0.9185	0.8710	0.8894	61,529	+0.01(+1.07%)
Nov 26, 2025	0.9000	0.9013	0.8746	0.8800	71,413	-0.04(-4.83%)
Nov 25, 2025	0.8855	0.9797	0.8800	0.9247	72,355	+0.02(+2.10%)
Nov 24, 2025	0.8900	0.9397	0.8733	0.9057	95,192	+0.00(+0.34%)
Nov 21, 2025	0.9226	1.000	0.8833	0.9026	115,896	-0.03(-3.22%)
Nov 20, 2025	0.9801	0.9977	0.9310	0.9326	111,075	-0.07(-6.73%)
Nov 19, 2025	1.008	1.008	0.9722	0.9999	38,726	+0.00(+0.36%)
Nov 18, 2025	0.9769	1.000	0.9500	0.9963	34,165	+0.01(+0.67%)
Nov 17, 2025	0.9706	1.020	0.9427	0.9897	53,380	+0.04(+4.05%)
Nov 14, 2025	1.030	1.030	0.9306	0.9512	139,988	-0.09(-8.54%)
Nov 13, 2025	1.080	1.080	1.040	1.040	30,668	-0.02(-1.89%)
Nov 12, 2025	1.080	1.080	1.050	1.060	13,831	+0.01(+0.47%)
Nov 11, 2025	1.090	1.090	1.055	1.055	1,565	+0.00(+0.48%)
Nov 10, 2025	1.070	1.070	1.040	1.050	32,360	-0.01(-0.94%)
Nov 07, 2025	1.070	1.090	1.050	1.060	21,734	-0.01(-0.93%)
Nov 06, 2025	1.060	1.100	1.034	1.070	137,205	-0.01(-1.38%)
Nov 05, 2025	1.110	1.110	1.060	1.085	83,298	-0.03(-2.67%)
Nov 04, 2025	1.070	1.147	1.070	1.115	218,044	+0.03(+3.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

SPAR Group, Inc. - Common Stock (NQ:SGRP)

Historical Prices

Popular Pages