SPAR Group, Inc.
SGRPNASDAQIndustrials● Active
$0.76
+$0.02(+3.13%)
Market Cap$19149060
P/E Ratio—
52W High$1.41
52W Low$0.5
SPAR Group, Inc.（SGRP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sgrp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.86
Jul 26, 2021
-80.3% from here
5-Year Low5Y
$0.5010
Apr 13, 2026
+52.1% from low
IPO Priceadj.
$15.50
Mar 1, 1996
-95.1% since IPO
1 Year Ago
$1.07
Jun 9, 2025
-28.8% in 1Y
5 Years Ago
$1.50
Jun 8, 2021
-49.2% in 5Y
10 Years Ago
$1.04
Jun 8, 2016
-26.7% in 10Y
Historical Price Data · SGRP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.77 | $0.77 | $0.73 | $0.76 | $0.76 | 128K | -0.91% |
| Jun 5, 2026 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 25K | +0.94% |
| Jun 4, 2026 | $0.75 | $0.77 | $0.71 | $0.74 | $0.74 | 113K | -0.62% |
| Jun 3, 2026 | $0.73 | $0.79 | $0.70 | $0.72 | $0.72 | 385K | -0.33% |
| Jun 2, 2026 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 86K | +0.04% |
| Jun 1, 2026 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 43K | +1.27% |
| May 29, 2026 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 49K | -2.06% |
| May 28, 2026 | $0.73 | $0.74 | $0.70 | $0.74 | $0.74 | 45K | +1.57% |
| May 27, 2026 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 57K | +2.71% |
| May 26, 2026 | $0.73 | $0.74 | $0.71 | $0.74 | $0.74 | 152K | +0.47% |
| May 22, 2026 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 83K | +2.43% |
| May 21, 2026 | $0.69 | $0.72 | $0.68 | $0.70 | $0.70 | 90K | +1.52% |
| May 20, 2026 | $0.67 | $0.72 | $0.65 | $0.69 | $0.69 | 93K | +3.56% |
| May 19, 2026 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 57K | +2.83% |
| May 18, 2026 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 65K | -1.38% |
| May 15, 2026 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 100K | +3.21% |
| May 14, 2026 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 86K | -3.78% |
| May 13, 2026 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 36K | -1.40% |
| May 12, 2026 | $0.65 | $0.74 | $0.65 | $0.68 | $0.68 | 119K | +5.43% |
| May 11, 2026 | $0.66 | $0.68 | $0.63 | $0.64 | $0.64 | 45K | -3.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SGRP
Jan 1 → Dec 31 · 6 years2026-5.7%$0.81 → $0.76
-5.7%
2025-60.1%$1.98 → $0.79
-60.1%
2024+92.1%$1.01 → $1.94
+92.1%
2023-22.3%$1.30 → $1.01
-22.3%
2022+2.4%$1.27 → $1.30
+2.4%
2021-17.4%$1.49 → $1.23
-17.4%
Best Year2024 · +92.1%
Worst Year2025 · -60.1%
Positive Years2 / 6
Avg Annual Return-1.8%
6Y Total Return-48.9%
6Y CAGR~-10.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in SGRP?
If you invested $1,000 in SGRP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$733
Total Return-26.7%
CAGR~-3.1% / yr
Profit$-267
Based on Jun 8, 2016 · $1.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SPAR Group, Inc.（SGRP）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SGRP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SGRP 历史股价FMP 日线复权 OHLCV