Spar Group Stock Price History
| SGRP Stock | USD 1.21 0.02 1.68% |
Below is the normalized historical share price chart for SPAR Group extending back to March 01, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SPAR stands at 1.21, as last reported on the 22nd of July, with the highest price reaching 1.25 and the lowest price hitting 1.18 during the day.
If you're considering investing in SPAR Stock, it is important to understand the factors that can impact its price. Currently, SPAR Group is risky. SPAR Group retains Efficiency (Sharpe Ratio) of 0.045, which indicates the firm had a 0.045 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for SPAR, which you can use to evaluate the volatility of the company. Please validate SPAR's risk adjusted performance of 0.062, and Downside Deviation of 2.92 to confirm if the risk estimate we provide is consistent with the expected return of 0.15%. At this time, SPAR's Liabilities And Stockholders Equity is relatively stable compared to the past year. As of 07/22/2025, Capital Stock is likely to grow to about 244.2 K, while Total Stockholder Equity is likely to drop slightly above 16 M. . At this time, SPAR's Price To Sales Ratio is relatively stable compared to the past year. As of 07/22/2025, Price To Free Cash Flows Ratio is likely to grow to 4.17, while Price Earnings To Growth Ratio is likely to drop 0.08. SPAR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of February 1996 | 200 Day MA 1.6437 | 50 Day MA 1.0382 | Beta 0.378 |
Sharpe Ratio = 0.045
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SGRP | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.33 actual daily | 29 71% of assets are more volatile |
Expected Return
| 0.15 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average SPAR is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SPAR by adding it to a well-diversified portfolio.
Price Book 1.1481 | Enterprise Value Ebitda 9.8206 | Price Sales 0.1442 | Shares Float 9.5 M | Wall Street Target Price 7 |
SPAR Stock Price History Chart
There are several ways to analyze SPAR Stock price data. The simplest method is using a basic SPAR candlestick price chart, which shows SPAR price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 21, 2025 | 1.21 |
| Lowest Price | July 7, 2025 | 0.91 |
SPAR July 22, 2025 Stock Price Synopsis
Various analyses of SPAR's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SPAR Stock. It can be used to describe the percentage change in the price of SPAR from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SPAR Stock.| SPAR Price Rate Of Daily Change | 1.02 | |
| SPAR Price Action Indicator | 0.01 | |
| SPAR Price Daily Balance Of Power | 0.29 | |
| SPAR Accumulation Distribution | 20,863 |
SPAR July 22, 2025 Stock Price Analysis
SPAR Stock Price History Data
The price series of SPAR for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 0.3 with a coefficient of variation of 6.37. The price distribution for the period has arithmetic mean of 1.05. The median price for the last 90 days is 1.05.| Open | High | Low | Close | Volume | ||
07/21/2025 | 1.18 | 1.25 | 1.18 | 1.21 | 372,562 | |
| 07/18/2025 | 1.18 | 1.23 | 1.10 | 1.19 | 144,054 | |
| 07/17/2025 | 0.99 | 1.14 | 0.99 | 1.11 | 362,373 | |
07/16/2025 | 0.95 | 0.97 | 0.93 | 0.94 | 61,624 | |
07/15/2025 | 0.93 | 0.96 | 0.93 | 0.95 | 151,407 | |
07/14/2025 | 0.92 | 0.99 | 0.92 | 0.94 | 23,695 | |
| 07/11/2025 | 0.94 | 0.95 | 0.92 | 0.94 | 218,909 | |
07/10/2025 | 0.93 | 0.95 | 0.93 | 0.95 | 7,086 | |
07/09/2025 | 0.94 | 0.95 | 0.93 | 0.95 | 100,075 | |
07/08/2025 | 0.91 | 0.95 | 0.91 | 0.93 | 20,215 | |
07/07/2025 | 0.94 | 0.95 | 0.91 | 0.91 | 63,770 | |
07/03/2025 | 0.96 | 0.96 | 0.91 | 0.94 | 42,065 | |
07/02/2025 | 0.99 | 1.01 | 0.96 | 0.98 | 32,985 | |
07/01/2025 | 0.97 | 1.00 | 0.97 | 0.98 | 38,183 | |
06/30/2025 | 1.00 | 1.01 | 0.95 | 0.96 | 83,456 | |
06/27/2025 | 1.05 | 1.05 | 0.97 | 0.99 | 100,940 | |
06/26/2025 | 1.06 | 1.06 | 1.02 | 1.03 | 18,324 | |
06/25/2025 | 1.02 | 1.06 | 1.02 | 1.05 | 12,257 | |
| 06/24/2025 | 1.08 | 1.08 | 1.02 | 1.04 | 22,670 | |
06/23/2025 | 1.04 | 1.07 | 1.04 | 1.04 | 29,124 | |
06/20/2025 | 1.03 | 1.06 | 1.03 | 1.05 | 5,582 | |
06/18/2025 | 1.07 | 1.07 | 1.04 | 1.06 | 34,896 | |
06/17/2025 | 1.04 | 1.08 | 1.04 | 1.08 | 33,601 | |
06/16/2025 | 1.05 | 1.08 | 1.05 | 1.07 | 7,493 | |
06/13/2025 | 1.06 | 1.07 | 1.04 | 1.06 | 9,476 | |
| 06/12/2025 | 1.03 | 1.08 | 1.03 | 1.08 | 36,357 | |
| 06/11/2025 | 1.06 | 1.06 | 1.03 | 1.06 | 74,110 | |
| 06/10/2025 | 1.05 | 1.07 | 1.02 | 1.05 | 85,732 | |
06/09/2025 | 1.03 | 1.08 | 1.03 | 1.07 | 16,672 | |
06/06/2025 | 1.05 | 1.06 | 1.03 | 1.05 | 21,441 | |
| 06/05/2025 | 1.04 | 1.04 | 1.03 | 1.03 | 49,009 | |
06/04/2025 | 1.02 | 1.04 | 1.02 | 1.03 | 46,907 | |
06/03/2025 | 1.04 | 1.05 | 1.01 | 1.01 | 62,157 | |
06/02/2025 | 1.04 | 1.05 | 1.03 | 1.05 | 66,371 | |
05/30/2025 | 1.02 | 1.04 | 1.02 | 1.03 | 33,432 | |
05/29/2025 | 1.02 | 1.03 | 1.00 | 1.02 | 136,958 | |
05/28/2025 | 1.04 | 1.05 | 1.02 | 1.03 | 187,873 | |
05/27/2025 | 1.06 | 1.09 | 1.00 | 1.04 | 327,561 | |
05/23/2025 | 1.15 | 1.16 | 1.12 | 1.14 | 17,789 | |
05/22/2025 | 1.17 | 1.18 | 1.15 | 1.16 | 10,348 | |
05/21/2025 | 1.10 | 1.19 | 1.10 | 1.17 | 11,048 | |
05/20/2025 | 1.16 | 1.21 | 1.15 | 1.16 | 37,077 | |
05/19/2025 | 1.07 | 1.14 | 1.07 | 1.13 | 39,392 | |
05/16/2025 | 1.05 | 1.13 | 1.05 | 1.12 | 82,407 | |
| 05/15/2025 | 1.07 | 1.08 | 1.04 | 1.08 | 35,268 | |
05/14/2025 | 1.04 | 1.07 | 1.04 | 1.04 | 24,857 | |
05/13/2025 | 1.04 | 1.07 | 1.04 | 1.06 | 97,622 | |
| 05/12/2025 | 1.05 | 1.07 | 1.02 | 1.05 | 38,104 | |
05/09/2025 | 1.04 | 1.06 | 1.00 | 1.02 | 30,122 | |
05/08/2025 | 1.01 | 1.08 | 1.01 | 1.05 | 46,620 | |
05/07/2025 | 1.04 | 1.06 | 1.00 | 1.04 | 67,622 | |
05/06/2025 | 1.12 | 1.12 | 1.02 | 1.05 | 59,047 | |
05/05/2025 | 1.09 | 1.15 | 1.05 | 1.05 | 31,837 | |
05/02/2025 | 1.05 | 1.09 | 1.04 | 1.06 | 82,402 | |
| 05/01/2025 | 1.06 | 1.06 | 1.04 | 1.05 | 50,876 | |
04/30/2025 | 1.07 | 1.08 | 1.06 | 1.07 | 23,291 | |
04/29/2025 | 1.09 | 1.11 | 1.06 | 1.08 | 35,392 | |
04/28/2025 | 1.13 | 1.13 | 1.11 | 1.12 | 18,998 | |
04/25/2025 | 1.11 | 1.15 | 1.11 | 1.14 | 19,046 | |
04/24/2025 | 1.15 | 1.15 | 1.11 | 1.14 | 27,202 | |
04/23/2025 | 1.12 | 1.20 | 1.11 | 1.14 | 84,508 |
About SPAR Stock history
SPAR investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SPAR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SPAR Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SPAR stock prices may prove useful in developing a viable investing in SPAR
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 23.7 M | 20.2 M | |
| Net Loss | -658.8 K | -625.9 K |
SPAR Quarterly Net Working Capital |
|
SPAR Stock Technical Analysis
SPAR technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Center Now
Portfolio CenterAll portfolio management and optimization tools to improve performance of your portfolios |
| All Next | Launch Module |
SPAR Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for SPAR's price direction in advance. Along with the technical and fundamental analysis of SPAR Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SPAR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.062 | |||
| Jensen Alpha | 0.1229 | |||
| Total Risk Alpha | (0.30) | |||
| Sortino Ratio | 0.0179 | |||
| Treynor Ratio | 0.3917 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for SPAR Stock Analysis
When running SPAR's price analysis, check to measure SPAR's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SPAR is operating at the current time. Most of SPAR's value examination focuses on studying past and present price action to predict the probability of SPAR's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SPAR's price. Additionally, you may evaluate how the addition of SPAR to your portfolios can decrease your overall portfolio volatility.