Spartan Motors, Inc. Historical Stock Prices

SPAR 
$4.37
*  
0.02
0.46%
Get SPAR Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading SPAR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.35  4.40  4.30  4.37 45,750
08/31/2015 4.35 4.4 4.3 4.37 45,750
08/28/2015 4.34 4.38 4.28 4.35 27,154
08/27/2015 4.3 4.35 4.26 4.33 26,623
08/26/2015 4.31 4.6787 4.18 4.3 63,158
08/25/2015 4.48 4.48 4.1 4.21 89,423
08/24/2015 4.3 4.46 4.25 4.37 64,238
08/21/2015 4.63 4.63 4.42 4.53 35,752
08/20/2015 4.62 4.7 4.61 4.65 11,819
08/19/2015 4.63 4.7 4.57 4.64 18,500
08/18/2015 4.74 4.75 4.64 4.67 33,919
08/17/2015 4.65 4.9599 4.64 4.78 117,806
08/14/2015 4.8 4.8 4.66 4.68 27,437
08/13/2015 4.78 4.85 4.71 4.82 48,621
08/12/2015 4.86 4.89 4.67 4.79 125,354
08/11/2015 4.89 4.95 4.73 4.92 53,475
08/10/2015 4.73 4.88 4.66 4.88 98,138
08/07/2015 4.62 4.85 4.62 4.85 88,341
08/06/2015 4.56 4.7 4.48 4.67 38,231
08/05/2015 4.67 4.67 4.48 4.59 87,200
08/04/2015 4.46 4.5 4.31 4.4 68,646
08/03/2015 4.47 4.55 4.45 4.45 43,057
07/31/2015 4.25 4.49 4.24 4.44 51,629
07/30/2015 4.22 4.265 4.16 4.24 12,320
07/29/2015 4.2 4.24 4.13 4.2 45,876
07/28/2015 4.2 4.2 4.15 4.15 41,912
07/27/2015 4.18 4.26 4.16 4.18 84,174
07/24/2015 4.28 4.29 4.19 4.24 89,762
07/23/2015 4.28 4.38 4.24 4.28 132,419
07/22/2015 4.18 4.26 4.18 4.25 47,736
07/21/2015 4.28 4.28 4.19 4.19 76,883
07/20/2015 4.29 4.299 4.25 4.26 84,018
07/17/2015 4.28 4.38 4.19 4.3 130,574
07/16/2015 4.27 4.34 4.27 4.3 62,009
07/15/2015 4.4 4.49 4.28 4.31 91,627
07/14/2015 4.45 4.46 4.3707 4.41 59,309
07/13/2015 4.38 4.56 4.38 4.42 93,059
07/10/2015 4.44 4.49 4.33 4.4 96,196
07/09/2015 4.55 4.56 4.3921 4.4 94,516
07/08/2015 4.47 4.55 4.36 4.45 153,836
07/07/2015 4.5 4.57 4.42 4.54 87,132
07/06/2015 4.5 4.55 4.44 4.49 117,385
07/02/2015 4.56 4.61 4.47 4.53 106,962
07/01/2015 4.65 4.71 4.532 4.56 85,633
06/30/2015 4.62 4.63 4.51 4.58 151,857
06/29/2015 4.7 4.79 4.54 4.57 175,425
06/26/2015 4.98 5 4.7 4.76 4,902,574
06/25/2015 4.87 5 4.78 4.95 654,764
06/24/2015 4.94 4.94 4.77 4.82 226,133
06/23/2015 4.85 4.98 4.8 4.94 127,807
06/22/2015 4.94 4.99 4.78 4.86 168,013
06/19/2015 4.95 4.99 4.86 4.94 281,788
06/18/2015 4.75 4.97 4.6901 4.95 233,088
06/17/2015 4.77 4.8 4.66 4.75 151,062
06/16/2015 4.71 4.84 4.66 4.78 178,219
06/15/2015 4.71 4.83 4.64 4.75 373,724
06/12/2015 4.76 4.8 4.67 4.77 235,817
06/11/2015 4.8 4.8 4.74 4.74 467,280
06/10/2015 4.8 4.87 4.76 4.79 209,734
06/09/2015 4.81 4.85 4.76 4.77 111,495
06/08/2015 4.76 4.92 4.705 4.82 262,203
06/05/2015 4.7 4.8 4.63 4.79 207,266
06/04/2015 4.56 4.79 4.56 4.66 231,040
06/03/2015 4.59 4.65 4.57 4.6 771,737
06/02/2015 4.55 4.63 4.53 4.58 521,505
06/01/2015 4.61 4.72 4.57 4.59 463,639
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?