SGRP.US - SPAR Group Inc

pią, 10 kwi 2026, 17:13 CEST, NY 11:13, Londyn 16:13, Tokio 0:13, WIG20 +1.25%

Symbol np: ^SPX

Historical data: SPAR Group Inc (SGRP.US)

10 Apr, 16:58 0.55590 -0.00510 (-0.91%)

More On SGRP.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of SGRP.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4785	9 Apr 2026	0.573284	0.58	0.5606	0.561	-0.95%	-0.00540	11,425
4784	8 Apr 2026	0.5825	0.6	0.5664	0.5664	-1.15%	-0.00660	38,203
4783	7 Apr 2026	0.58	0.6112	0.5724	0.573	-1.22%	-0.00710	57,871
4782	6 Apr 2026	0.54705	0.6035	0.547	0.5801	+8.69%	+0.04640	78,281
4781	2 Apr 2026	0.581	0.581	0.5326	0.5337	-9.92%	-0.05880	47,482
4780	1 Apr 2026	0.65	0.65	0.5751	0.5925	-5.28%	-0.03300	40,592
4779	31 Mar 2026	0.6561	0.6769	0.6235	0.6255	-8.12%	-0.05530	29,581
4778	30 Mar 2026	0.6805	0.6999	0.6725	0.6808	-2.74%	-0.01920	48,462
4777	27 Mar 2026	0.711	0.7125	0.6986	0.7	-2.66%	-0.01910	7,008
4776	26 Mar 2026	0.73	0.75275	0.715	0.7191	-1.52%	-0.01110	35,222
4775	25 Mar 2026	0.7491	0.750925	0.7302	0.7302	-2.64%	-0.01980	35,931
4774	24 Mar 2026	0.734101	0.7663	0.734101	0.75	+1.30%	+0.00960	98,078
4773	23 Mar 2026	0.7402	0.772	0.7311	0.7404	-2.05%	-0.01550	28,630
4772	20 Mar 2026	0.7663	0.7999	0.752	0.7559	+0.52%	+0.00390	79,194
4771	19 Mar 2026	0.794312	0.794312	0.75	0.752	-1.05%	-0.00800	31,810
4770	18 Mar 2026	0.745001	0.7991	0.745001	0.76	+3.37%	+0.02480	17,204
4769	17 Mar 2026	0.73	0.7949	0.7225	0.7352	+0.34%	+0.00250	67,181
4768	16 Mar 2026	0.745	0.7728	0.7327	0.7327	-4.42%	-0.03390	57,194
4767	13 Mar 2026	0.7751	0.7999	0.7502	0.7666	+1.91%	+0.01440	82,518
4766	12 Mar 2026	0.7314	0.799899	0.7314	0.7522	-1.88%	-0.01440	56,664
4765	11 Mar 2026	0.745	0.8	0.745	0.7666	-2.35%	-0.01845	48,902
4764	10 Mar 2026	0.745	0.7997	0.7445	0.78505	+2.98%	+0.02275	52,342
4763	9 Mar 2026	0.79	0.793	0.7525	0.7623	+0.90%	+0.00680	90,236
4762	6 Mar 2026	0.758	0.789	0.745	0.7555	-3.33%	-0.02600	19,772
4761	5 Mar 2026	0.7702	0.781501	0.75	0.781501	-0.45%	-0.00350	41,355
4760	4 Mar 2026	0.780101	0.785001	0.767	0.785001	+3.15%	+0.02400	19,321
4759	3 Mar 2026	0.7851	0.8	0.761	0.761	-2.26%	-0.01760	6,810
4758	2 Mar 2026	0.7817	0.808	0.7767	0.7786	-2.69%	-0.02150	1,541
4757	26 Feb 2026	0.8459	0.8459	0.79	0.8001	-0.16%	-0.00130	1,555
4756	25 Feb 2026	0.796	0.8121	0.796	0.8014	+2.52%	+0.01970	25,730
4755	24 Feb 2026	0.8057	0.8057	0.7817	0.7817	+0.03%	+0.00020	23,937
4754	23 Feb 2026	0.828	0.828	0.7815	0.7815	0.00%	0.00000	24,747
4753	20 Feb 2026	0.7816	0.8141	0.7815	0.7815	+0.19%	+0.00150	38,928
4752	19 Feb 2026	0.78	0.81627	0.78	0.78	-0.06%	-0.00050	9,870
4751	18 Feb 2026	0.7955	0.80995	0.7805	0.7805	+0.74%	+0.00570	1,897
4750	17 Feb 2026	0.789	0.8052	0.758	0.7748	+1.95%	+0.01480	5,931
4749	13 Feb 2026	0.768	0.7888	0.733	0.76	-0.74%	-0.00570	121,827
4748	12 Feb 2026	0.764	0.7749	0.764	0.7657	-1.77%	-0.01380	10,633
4747	11 Feb 2026	0.7902	0.7902	0.7795	0.7795	-1.63%	-0.01290	19,641
4746	10 Feb 2026	0.7905	0.7993	0.7905	0.7924	+0.00%	+0.00002	50,657

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data SGRP.US

On the ticker field set "d:sgrp.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.