Spartan Motors, Inc. Common Stock Historical Stock Prices

SPAR 
$5.88
*  
0.06
1.03%
Get SPAR Alerts
*Delayed - data as of Jun. 28, 2016 9:46 ET  -  Find a broker to begin trading SPAR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SPAR Real Time
 
 
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 27-MAR-2016 TO 27-JUN-2016

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.
9:46 5.89 6.20 5.81 5.88 18,417
06/27/2016 5.82 6 5.655 5.82 352,236
06/24/2016 6.04 6.22 5.52 5.76 3,274,102
06/23/2016 6.07 6.4 5.9254 6.31 571,671
06/22/2016 5.94 6.01 5.9144 6 240,208
06/21/2016 5.95 6.07 5.81 5.93 153,412
06/20/2016 5.99 6.04 5.91 5.99 277,651
06/17/2016 5.94 5.98 5.88 5.95 104,386
06/16/2016 5.97 6.02 5.86 5.98 161,061
06/15/2016 5.97 6.06 5.93 5.98 163,963
06/14/2016 5.86 6.015 5.77 6 303,908
06/13/2016 6.03 6.04 5.73 5.82 290,199
06/10/2016 6.19 6.19 6.01 6.1 129,409
06/09/2016 6.3 6.33 6.135 6.19 110,125
06/08/2016 6.33 6.38 6.25 6.345 579,351
06/07/2016 6.34 6.4 6.29 6.29 189,647
06/06/2016 6.2 6.4 5.96 6.34 391,744
06/03/2016 6.33 6.398 6.25 6.31 143,512
06/02/2016 6.39 6.41 6.35 6.38 363,011
06/01/2016 6.5 6.5 6.31 6.39 331,594
05/31/2016 6.4 6.435 6.35 6.4 364,801
05/27/2016 6.38 6.385 6.23 6.32 179,102
05/26/2016 6.36 6.36 5.9828 6.33 194,208
05/25/2016 6.27 6.4394 6.25 6.35 253,595
05/24/2016 6.12 6.23 6.03 6.2 393,575
05/23/2016 5.96 6.11 5.95 6.11 301,148
05/20/2016 5.86 6.11 5.72 6.09 255,151
05/19/2016 5.83 5.91 5.81 5.88 204,066
05/18/2016 6.03 6.06 5.83 5.9 264,024
05/17/2016 6.1 6.14 5.96 5.99 188,136
05/16/2016 5.88 6.18 5.88 6.11 465,176
05/13/2016 6.15 6.19 6.01 6.02 230,182
05/12/2016 6.01 6.22 5.95 6.13 331,515
05/11/2016 5.95 6.21 5.86 5.94 729,418
05/10/2016 5.63 5.99 5.6 5.92 418,232
05/09/2016 5.6 5.63 5.54 5.6 378,503
05/06/2016 5.49 5.63 5.48 5.54 884,175
05/05/2016 5.09 5.61 5.09 5.49 286,829
05/04/2016 5.03 5.44 4.93 5.04 501,561
05/03/2016 4.84 4.85 4.77 4.84 95,450
05/02/2016 4.85 4.85 4.83 4.84 159,178
04/29/2016 4.85 4.86 4.84 4.86 154,548
04/28/2016 4.84 4.87 4.76 4.87 122,043
04/27/2016 4.84 4.85 4.84 4.85 110,639
04/26/2016 4.85 4.86 4.8101 4.85 180,546
04/25/2016 4.85 4.86 4.84 4.85 124,049
04/22/2016 4.84 4.86 4.82 4.84 147,361
04/21/2016 4.85 4.85 4.76 4.81 122,954
04/20/2016 4.85 4.86 4.82 4.85 92,102
04/19/2016 4.85 4.85 4.8 4.83 121,309
04/18/2016 4.8 4.85 4.8 4.83 129,294
04/15/2016 4.7 4.85 4.7 4.83 116,941
04/14/2016 4.67 4.77 4.67 4.7 107,556
04/13/2016 4.75 4.81 4.53 4.7 158,975
04/12/2016 4.66 4.78 4.66 4.71 103,724
04/11/2016 4.52 4.73 4.52 4.68 86,884
04/08/2016 4.5 4.63 4.44 4.54 68,299
04/07/2016 4.57 4.57 4.37 4.45 124,687
04/06/2016 4.35 4.8 4.26 4.55 175,637
04/05/2016 4.27 4.35 4.11 4.34 98,953
04/04/2016 4.01 4.31 3.98 4.25 126,571
04/01/2016 3.95 4.01 3.95 3.99 54,113
03/31/2016 4 4.01 3.95 3.95 51,175
03/30/2016 4 4.01 3.99 4.01 80,797
03/29/2016 4 4.01 3.97 3.99 79,511
03/28/2016 3.95 4.06 3.92 3.99 53,747
*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?