Spartan Motors, Inc. Historical Stock Prices

SPAR 
$5.22
*  
0.01
0.19%
Get SPAR Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.23  5.24  5.17  5.22 59,892
08/28/2014 5.16 5.25 5.11 5.23 54,664
08/27/2014 5.2 5.21 5.16 5.17 40,924
08/26/2014 5.18 5.2288 5.14 5.17 51,007
08/25/2014 5.11 5.19 5.11 5.19 61,942
08/22/2014 5.09 5.16 5.08 5.09 41,625
08/21/2014 5.13 5.13 5.0257 5.12 59,973
08/20/2014 5.16 5.17 5.04 5.16 82,996
08/19/2014 5.08 5.2 4.98 5.18 105,217
08/18/2014 5.03 5.08 4.96 5.08 68,154
08/15/2014 4.9 5.09 4.79 4.95 145,389
08/14/2014 4.69 4.82 4.6864 4.82 68,327
08/13/2014 4.67 4.74 4.6566 4.68 34,058
08/12/2014 4.74 4.8 4.66 4.67 84,570
08/11/2014 4.8 4.88 4.73 4.78 51,426
08/08/2014 4.56 4.77 4.56 4.75 78,550
08/07/2014 4.53 4.6099 4.51 4.56 51,914
08/06/2014 4.46 4.53 4.443 4.51 110,692
08/05/2014 4.37 4.58 4.33 4.46 151,489
08/04/2014 4.32 4.44 4.31 4.38 128,574
08/01/2014 4.32 4.36 4.28 4.32 106,933
07/31/2014 4.29 4.35 4.26 4.3 146,160
07/30/2014 4.38 4.41 4.29 4.34 90,235
07/29/2014 4.48 4.51 4.31 4.32 132,454
07/28/2014 4.53 4.5531 4.41 4.47 72,011
07/25/2014 4.51 4.6286 4.51 4.52 111,144
07/24/2014 4.64 4.69 4.56 4.58 107,405
07/23/2014 4.64 4.67 4.58 4.6 62,313
07/22/2014 4.55 4.72 4.52 4.61 127,281
07/21/2014 4.5 4.59 4.49 4.53 85,214
07/18/2014 4.49 4.6 4.49 4.56 88,552
07/17/2014 4.5 4.58 4.49 4.51 117,614
07/16/2014 4.55 4.69 4.53 4.54 88,175
07/15/2014 4.63 4.63 4.5 4.55 78,737
07/14/2014 4.61 4.69 4.57 4.65 96,661
07/11/2014 4.47 4.62 4.47 4.56 67,936
07/10/2014 4.43 4.59 4.43 4.5 142,167
07/09/2014 4.64 4.72 4.55 4.56 85,050
07/08/2014 4.58 4.635 4.55 4.6 150,144
07/07/2014 4.78 4.79 4.585 4.62 244,877
07/03/2014 4.74 4.81 4.7254 4.78 74,932
07/02/2014 4.62 4.76 4.61 4.69 220,739
07/01/2014 4.75 4.76 4.58 4.65 767,935
06/30/2014 4.86 4.9 4.48 4.54 3,886,322
06/27/2014 4.73 4.89 4.69 4.84 316,623
06/26/2014 4.75 4.86 4.69 4.77 201,328
06/25/2014 4.86 4.86 4.59 4.76 348,233
06/24/2014 5.07 5.24 5 5.03 93,582
06/23/2014 5.16 5.16 5.02 5.1 91,572
06/20/2014 5.17 5.21 5.1 5.17 223,557
06/19/2014 5.45 5.45 5.09 5.17 61,381
06/18/2014 5.36 5.4 5.22 5.4 62,396
06/17/2014 5.21 5.4 5.17 5.38 93,973
06/16/2014 5.03 5.28 5.03 5.18 67,111
06/13/2014 5.11 5.14 5.03 5.05 35,220
06/12/2014 5.12 5.16 5.06 5.07 31,809
06/11/2014 5.26 5.26 5.13 5.16 49,663
06/10/2014 5.25 5.36 5.17 5.31 31,484
06/09/2014 5.15 5.3 5.13 5.29 47,393
06/06/2014 5.14 5.23 4.95 5.15 90,346
06/05/2014 4.84 5.1 4.81 5.1 77,469
06/04/2014 4.75 4.89 4.75 4.84 53,554
06/03/2014 4.79 4.98 4.78 4.8 87,113
06/02/2014 4.94 5.03 4.8 4.82 65,383
05/30/2014 5.1 5.1 4.93 4.94 96,028
05/29/2014 5.19 5.19 4.98 5.08 11,342
05/28/2014 5.21 5.21 5.11 5.14 37,681
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?