Historical Stock Prices

SPAR 
$4.53
*  
0.03
0.66%
Get SPAR Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-JUL-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.
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
05/29/2015 4.57 4.62 4.51 4.56 186,689
05/28/2015 4.58 4.64 4.55 4.6 154,517
05/27/2015 4.46 4.6 4.41 4.59 147,659
05/26/2015 4.41 4.505 4.38 4.43 200,779
05/22/2015 4.33 4.51 4.32 4.42 200,968
05/21/2015 4.27 4.41 4.19 4.35 166,938
05/20/2015 4.5 4.5 4.22 4.24 201,565
05/19/2015 4.55 4.67 4.45 4.46 182,982
05/18/2015 4.62 4.73 4.59 4.6 162,840
05/15/2015 4.6 4.72 4.53 4.62 167,986
05/14/2015 4.5 4.64 4.4401 4.59 200,950
05/13/2015 4.39 4.48 4.32 4.46 155,547
05/12/2015 4.4 4.4 4.25 4.26 131,005
05/11/2015 4.23 4.58 4.23 4.45 140,592
05/08/2015 4.4 4.4 4.19 4.26 94,139
05/07/2015 4.4 4.43 4.32 4.35 162,378
05/06/2015 4.56 4.685 4.38 4.41 294,851
05/05/2015 4.7 4.87 4.5 4.53 209,840
05/04/2015 4.7 4.77 4.6 4.71 151,094
05/01/2015 4.71 4.73 4.6 4.65 84,721
04/30/2015 4.85 4.9 4.66 4.71 171,146
04/29/2015 4.97 5 4.87 4.9 44,384
04/28/2015 5.02 5.06 4.95 4.99 145,524
04/27/2015 5.03 5.085 4.95 5.04 80,780
04/24/2015 5 5.05 4.97 5.04 41,847
04/23/2015 5.03 5.04 4.94 4.99 49,740
04/22/2015 5.02 5.04 4.99 5.02 51,640
04/21/2015 5.06 5.06 4.99 5 25,709
04/20/2015 4.84 5.05 4.84 5.02 69,588
04/17/2015 4.92 4.95 4.81 4.83 67,135
04/16/2015 4.91 5.01 4.9 4.95 57,135
04/15/2015 5.01 5.09 4.916 4.92 77,253
04/14/2015 4.95 5.06 4.86 4.98 53,592
04/13/2015 5 5 4.87 4.96 48,169
04/10/2015 5 5.01 4.87 4.97 78,894
04/09/2015 4.96 5.03 4.89 4.95 33,069
04/08/2015 4.88 5.06 4.88 5.02 36,241
04/07/2015 5.06 5.07 4.89 4.91 98,183
04/06/2015 4.84 5.1101 4.84 5.07 30,219
04/02/2015 4.94 5.09 4.935 5.07 42,490
*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?