Spartan Motors, Inc. Historical Stock Prices

SPAR 
$5.27
*  
0.15
2.77%
Get SPAR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SPAR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SPAR Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.48  5.4889  5.25  5.27 25,974
12/26/2014 5.48 5.4889 5.25 5.29 30,810
12/24/2014 5.41 5.48 5.3101 5.42 28,158
12/23/2014 5.24 5.4 5.116 5.37 105,692
12/22/2014 5.1 5.3 5.1 5.25 68,351
12/19/2014 5.21 5.25 5.12 5.12 225,893
12/18/2014 5.27 5.28 5.16 5.23 74,777
12/17/2014 4.95 5.22 4.95 5.21 70,516
12/16/2014 4.95 5.15 4.95 4.95 70,573
12/15/2014 4.92 5.1 4.88 4.96 43,732
12/12/2014 4.92 5.11 4.89 4.92 77,801
12/11/2014 5 5.355 4.94 5 93,244
12/10/2014 5.11 5.11 4.89 4.91 45,638
12/09/2014 4.96 5.16 4.91 5.15 47,938
12/08/2014 5.1 5.16 5 5 37,059
12/05/2014 5.05 5.15 5.05 5.1 65,068
12/04/2014 5.07 5.2 5.01 5.08 43,111
12/03/2014 5.04 5.13 5 5.08 51,941
12/02/2014 4.89 5.06 4.89 5.06 41,274
12/01/2014 4.99 5.01 4.85 4.87 61,050
11/28/2014 5.09 5.15 4.99 5.01 37,738
11/26/2014 5.12 5.13 5.01 5.1 32,778
11/25/2014 5.28 5.28 5.13 5.17 19,962
11/24/2014 5.22 5.26 5.16 5.26 36,608
11/21/2014 5.41 5.41 5.15 5.17 38,181
11/20/2014 5.2 5.35 5.2 5.35 32,127
11/19/2014 5.38 5.38 5.15 5.24 62,923
11/18/2014 5.31 5.42 5.3 5.41 41,855
11/17/2014 5.28 5.55 5.25 5.27 48,640
11/14/2014 5.6 5.6 5.49 5.49 54,008
11/13/2014 5.55 5.59 5.48 5.58 41,893
11/12/2014 5.36 5.56 5.27 5.56 34,896
11/11/2014 5.47 5.56 5.36 5.36 57,484
11/10/2014 5.45 5.52 5.26 5.51 62,723
11/07/2014 5.56 5.59 5.34 5.49 80,293
11/06/2014 5.58 5.6 5.46 5.56 83,743
11/05/2014 5.48 5.6 5.36 5.59 107,615
11/04/2014 5.5 5.55 5.37 5.45 56,319
11/03/2014 5.71 5.71 5.38 5.51 86,039
10/31/2014 5.64 5.7 5.26 5.69 193,469
10/30/2014 5.3 5.5 5.15 5.475 153,916
10/29/2014 5.18 5.2 5.02 5.06 74,259
10/28/2014 4.97 5.24 4.94 5.19 104,771
10/27/2014 4.96 5.1 4.83 4.92 60,265
10/24/2014 5.04 5.13 4.97 5.03 28,368
10/23/2014 4.89 5.05 4.88 5.01 90,127
10/22/2014 4.91 4.94 4.79 4.82 51,517
10/21/2014 4.92 4.98 4.8999 4.92 23,529
10/20/2014 4.81 4.95 4.81 4.9 44,034
10/17/2014 5.03 5.03 4.85 4.85 51,426
10/16/2014 5.09 5.24 4.89 4.94 110,185
10/15/2014 4.88 5.19 4.86 5.17 63,000
10/14/2014 5.01 5.1 4.88 4.96 103,347
10/13/2014 4.86 4.95 4.71 4.94 83,562
10/10/2014 4.79 5.01 4.73 4.85 55,401
10/09/2014 5 5.02 4.8 4.85 67,439
10/08/2014 4.72 5.05 4.72 5.01 70,305
10/07/2014 4.8 4.83 4.73 4.75 74,139
10/06/2014 4.9 4.95 4.73 4.81 39,485
10/03/2014 4.91 4.93 4.84 4.9 42,002
10/02/2014 4.62 4.87 4.5701 4.84 68,607
10/01/2014 4.69 4.71 4.59 4.6 79,018
09/30/2014 4.79 4.8 4.66 4.67 109,900
09/29/2014 4.81 4.87 4.78 4.79 37,380
09/26/2014 4.91 4.96 4.85 4.88 29,940
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?