Other US listings · SGRP · stock
SPAR Group, Inc. (SGRP) stock price history
Every Other US listings trading session of SPAR Group, Inc. from Mar 1, 1996 to Jul 20, 2026: 7,644 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SGRP adjusted close, 1996 to 2026
- $28.38
- All time high, 1996
- $1.41
- 52 week high, $0.5000 low
- 7,644
- Daily sessions since 1996
Last updated Jul 20, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
SGRP key facts
- SPAR Group, Inc. (SGRP) closed at $0.5000 on Jul 20, 2026 on Other US listings.
- SGRP's all time high close is $28.38, set on May 15, 1996; its all time low close is $0.2188 on Dec 28, 2000.
- SGRP's 52 week range is $0.5000 to $1.41.
- SGRP returned -58.0% over the year to Jul 20, 2026 and -66.2% over five years.
- Over ten years SGRP returned -49%, -6.5% a year compounded.
- SGRP's deepest drawdown was -99.2% from May 16, 1996 to Dec 28, 2000.
- DataCedar holds 7,644 daily sessions of SGRP history from Mar 1, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SGRP price chart, 1996 to 2026
SGRP returns
Price return from the last close on or before the window start to Jul 20, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -39.0% |
| 3 months | -16.7% |
| 6 months | -39.8% |
| Year to date | -36.7% |
| 1 year | -58.0% |
| 3 years | -60.0% |
| 5 years | -66.2% |
| 10 years | -49.0% |
| Since Mar 1, 1996 | -96.8% |
| Compound annual growth, 30.4 years | -10.7% |
SGRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.38 on May 15, 1996
- All time low close
- $0.2188 on Dec 28, 2000
- 52 week high
- $1.41 on Aug 27, 2025
- 52 week low
- $0.5000 on Apr 13, 2026
- Deepest drawdown
- -99.2% from May 16, 1996 to Dec 28, 2000, not yet recovered
- Best single session
- +271.4% on Dec 29, 2000
- Worst single session
- -52.8% on Nov 10, 2008
- Volatility, 1 year annualised
- 59.6%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2019, +141%
- Worst calendar year
- 2000, -76%
SGRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Mar 1, 1996; 2026 runs to Jul 20, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.8100 | $0.9200 | $0.5000 | $0.5000 | -36.7% | 9.8M | 136 |
| 2025 | $1.98 | $2.10 | $0.7600 | $0.7900 | -59.3% | 20.8M | 250 |
| 2024 | $1.01 | $3.12 | $0.9500 | $1.94 | +92.1% | 51.2M | 252 |
| 2023 | $1.30 | $1.40 | $0.7000 | $1.01 | -22.3% | 3.5M | 250 |
| 2022 | $1.27 | $1.97 | $1.00 | $1.30 | +5.7% | 10.4M | 251 |
| 2021 | $1.17 | $3.86 | $1.01 | $1.23 | +7.0% | 191.7M | 252 |
| 2020 | $1.30 | $1.55 | $0.5500 | $1.15 | -11.5% | 33.1M | 253 |
| 2019 | $0.5100 | $1.38 | $0.5100 | $1.30 | +140.7% | 14.8M | 252 |
| 2018 | $1.26 | $3.75 | $0.4500 | $0.5400 | -56.1% | 44.4M | 251 |
| 2017 | $1.00 | $1.66 | $0.8700 | $1.23 | +23.0% | 7.3M | 251 |
| 2016 | $0.9400 | $1.60 | $0.8500 | $1.00 | -2.0% | 3.8M | 252 |
| 2015 | $1.35 | $2.23 | $0.9000 | $1.02 | -27.1% | 1.9M | 252 |
| 2014 | $1.86 | $2.17 | $1.27 | $1.40 | -29.3% | 3.2M | 252 |
| 2013 | $1.78 | $3.36 | $1.61 | $1.98 | +13.8% | 3M | 252 |
| 2012 | $1.00 | $2.30 | $0.8900 | $1.74 | +74.0% | 2.6M | 250 |
| 2011 | $0.9500 | $2.38 | $0.8700 | $1.00 | +20.5% | 2.2M | 252 |
| 2010 | $0.8000 | $1.10 | $0.4200 | $0.8300 | +3.7% | 595.6K | 252 |
| 2009 | $0.7500 | $1.10 | $0.3600 | $0.8000 | +6.7% | 1.8M | 252 |
| 2008 | $0.7200 | $1.50 | $0.2300 | $0.7500 | +8.7% | 854.1K | 253 |
| 2007 | $1.23 | $1.50 | $0.5400 | $0.6900 | -43.4% | 1.6M | 251 |
| 2006 | $1.08 | $2.20 | $0.8700 | $1.22 | +35.6% | 2.9M | 251 |
| 2005 | $1.04 | $2.89 | $0.8100 | $0.9000 | -14.3% | 4.4M | 252 |
| 2004 | $3.25 | $3.44 | $0.3600 | $1.05 | -67.2% | 3.6M | 252 |
| 2003 | $3.16 | $5.55 | $2.42 | $3.20 | +0.9% | 2.5M | 252 |
| 2002 | $1.80 | $4.92 | $1.60 | $3.17 | +77.1% | 1M | 252 |
| 2001 | $0.8125 | $2.80 | $0.5625 | $1.79 | +120.3% | 1.4M | 248 |
| 2000 | $3.00 | $5.50 | $0.2188 | $0.8125 | -75.9% | 6.1M | 252 |
| 1999 | $2.75 | $5.81 | $1.88 | $3.38 | +35.0% | 4.1M | 252 |
| 1998 | $5.06 | $8.16 | $2.00 | $2.50 | -50.0% | 3.3M | 252 |
| 1997 | $10.13 | $11.25 | $4.88 | $5.00 | -52.4% | 6.9M | 253 |
| 1996 | $15.00 | $28.38 | $8.50 | $10.50 | n/a | 13.2M | 212 |
SGRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.5000 | -39.8% |
| June 2026 | $0.8300 | +15.3% |
| May 2026 | $0.7200 | +16.1% |
| April 2026 | $0.6200 | -1.6% |
| March 2026 | $0.6300 | -19.2% |
| February 2026 | $0.7800 | -1.3% |
| January 2026 | $0.7900 | 0.0% |
| December 2025 | $0.7900 | -11.2% |
| November 2025 | $0.8900 | -19.8% |
| October 2025 | $1.11 | +7.8% |
| September 2025 | $1.03 | -13.4% |
| August 2025 | $1.19 | +8.2% |
About the SGRP data
Daily bars. 7,644 sessions from Mar 1, 1996 to Jul 20, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SGRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SGRP share price history
