SPAR Group, Inc. (SGRP) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +13.4%
- 3M
- +57.2%
- YTD
- -5.7%
- 1Y
- -14.4%
- 3Y
- -12.7%
- 5Y
- -9.3%
Loading 10-year price history...
SGRP Historical Performance
SGRP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +55.4%
- 2003 annual price return
- +1.3%
- 2004 annual price return
- -67.1%
- 2005 annual price return
- -11.8%
- 2006 annual price return
- +39.8%
- 2007 annual price return
- -37.3%
- 2008 annual price return
- +1.4%
- 2009 annual price return
- +6.7%
- 2010 annual price return
- +3.8%
- 2011 annual price return
- +5.3%
- 2012 annual price return
- +74.0%
- 2013 annual price return
- +16.5%
- 2014 annual price return
- -24.7%
- 2015 annual price return
- -25.0%
- 2016 annual price return
- -3.8%
- 2017 annual price return
- +15.0%
- 2018 annual price return
- -57.8%
- 2019 annual price return
- +136.6%
- 2020 annual price return
- -8.7%
- 2021 annual price return
- +16.0%
- 2022 annual price return
- +2.4%
- 2023 annual price return
- -17.2%
- 2024 annual price return
- +92.1%
- 2025 annual price return
- -59.9%
- 2026 annual price return
- -12.2%
SGRP Stock Price Trajectory (1996–2026)
As of July 6, 2026, SPAR Group, Inc. (SGRP) trades at $0.84, representing a -14.4% return over the past year. The stock has delivered a -38.8% total return over five years (-9.3% 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 -97.0%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MMS (-23.0% 1Y), KELYA (+6.3% 1Y), and HSII (+24.4% 1Y), SGRP has underperformed the peer group average. Compare SGRP vs MMS →
SGRP Historical Price Data · from 1996
Rows 1–50 of 7,634| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 0.84 | 0.84 | 0.71 | 0.84 | 76K | -0.12% |
| 2026-07-01 | 0.79 | 0.87 | 0.79 | 0.84 | 21K | +1.65% |
| 2026-06-30 | 0.86 | 0.88 | 0.80 | 0.83 | 36K | -1.28% |
| 2026-06-29 | 0.81 | 0.84 | 0.78 | 0.84 | 43K | +2.56% |
| 2026-06-26 | 0.84 | 0.84 | 0.78 | 0.82 | 9K | -2.61% |
| 2026-06-25 | 0.85 | 0.85 | 0.78 | 0.84 | 29K | +1.76% |
| 2026-06-24 | 0.82 | 0.82 | 0.81 | 0.82 | 81K | +2.94% |
| 2026-06-23 | 0.78 | 0.82 | 0.74 | 0.80 | 336K | +0.01% |
| 2026-06-22 | 0.82 | 0.82 | 0.80 | 0.80 | 117K | -2.15% |
| 2026-06-18 | 0.78 | 0.84 | 0.78 | 0.82 | 54K | +2.16% |
| 2026-06-17 | 0.80 | 0.82 | 0.78 | 0.80 | 69K | -2.41% |
| 2026-06-16 | 0.85 | 0.85 | 0.82 | 0.82 | 82K | -1.22% |
| 2026-06-15 | 0.84 | 0.89 | 0.83 | 0.83 | 100K | -0.46% |
| 2026-06-12 | 0.84 | 0.84 | 0.80 | 0.83 | 8K | -0.96% |
| 2026-06-11 | 0.79 | 0.87 | 0.76 | 0.84 | 152K | +7.95% |
| 2026-06-10 | 0.75 | 0.78 | 0.72 | 0.78 | 130K | +5.26% |
| 2026-06-09 | 0.76 | 0.77 | 0.73 | 0.74 | 94K | -2.76% |
| 2026-06-08 | 0.75 | 0.76 | 0.73 | 0.76 | 128K | +3.13% |
| 2026-06-05 | 0.73 | 0.74 | 0.71 | 0.74 | 25K | -0.20% |
| 2026-06-04 | 0.71 | 0.75 | 0.71 | 0.74 | 113K | +2.46% |
| 2026-06-03 | 0.72 | 0.79 | 0.70 | 0.72 | 385K | -2.31% |
| 2026-06-02 | 0.74 | 0.74 | 0.72 | 0.74 | 86K | +0.05% |
| 2026-06-01 | 0.73 | 0.74 | 0.72 | 0.74 | 43K | +2.06% |
| 2026-05-29 | 0.73 | 0.73 | 0.72 | 0.72 | 49K | -2.03% |
| 2026-05-28 | 0.73 | 0.74 | 0.70 | 0.74 | 43K | -0.01% |
| 2026-05-27 | 0.72 | 0.74 | 0.72 | 0.74 | 56K | +0.41% |
| 2026-05-26 | 0.73 | 0.74 | 0.71 | 0.74 | 152K | +2.72% |
| 2026-05-22 | 0.73 | 0.73 | 0.70 | 0.72 | 82K | +2.37% |
| 2026-05-21 | 0.69 | 0.72 | 0.68 | 0.70 | 89K | +1.54% |
| 2026-05-20 | 0.67 | 0.72 | 0.65 | 0.69 | 93K | +4.33% |
| 2026-05-19 | 0.64 | 0.67 | 0.64 | 0.66 | 57K | -1.94% |
| 2026-05-18 | 0.67 | 0.68 | 0.66 | 0.67 | 64K | -0.10% |
| 2026-05-15 | 0.65 | 0.69 | 0.65 | 0.68 | 100K | +1.96% |
| 2026-05-14 | 0.69 | 0.70 | 0.66 | 0.66 | 86K | -1.27% |
| 2026-05-13 | 0.68 | 0.69 | 0.65 | 0.67 | 36K | -1.40% |
| 2026-05-12 | 0.65 | 0.74 | 0.65 | 0.68 | 118K | +6.22% |
| 2026-05-11 | 0.66 | 0.68 | 0.63 | 0.64 | 45K | -4.06% |
| 2026-05-08 | 0.68 | 0.68 | 0.64 | 0.67 | 26K | -2.26% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SGRP — Frequently Asked Questions
Quick answers to the most common questions about buying SGRP stock.
How has SGRP stock performed recently?
SGRP declined -14.4% over the past year, below its 5-year annualized CAGR of -9.3%. The stock trades above 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 -14.4% 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 1996-2026, downloadable in CSV format.