Spartan Motors, Inc. Historical Stock Prices

SPAR 
$4.41
*  
0.12
2.65%
Get SPAR Alerts
*Delayed - data as of May 6, 2015 12:22 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 05-FEB-2015 TO 05-MAY-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.
12:22  4.56  4.685  4.40  4.41 113,702
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
04/01/2015 4.85 4.97 4.81 4.93 63,374
03/31/2015 4.82 4.86 4.81 4.85 142,863
03/30/2015 4.86 4.9 4.81 4.86 110,475
03/27/2015 4.79 4.84 4.76 4.81 34,100
03/26/2015 4.75 4.95 4.6 4.8 45,443
03/25/2015 4.99 4.99 4.76 4.76 47,359
03/24/2015 4.95 5.01 4.86 4.98 38,755
03/23/2015 5.02 5.11 4.97 4.99 41,555
03/20/2015 5.13 5.21 5 5.03 137,551
03/19/2015 5.1 5.13 5.07 5.12 30,169
03/18/2015 5.07 5.13 4.95 5.1 34,295
03/17/2015 5 5.11 5 5.06 59,817
03/16/2015 4.96 5.02 4.91 5.01 39,069
03/13/2015 4.96 4.96 4.85 4.94 31,504
03/12/2015 4.73 4.98 4.73 4.95 60,558
03/11/2015 4.93 4.93 4.65 4.67 84,002
03/10/2015 4.87 4.97 4.83 4.92 83,278
03/09/2015 4.85 4.99 4.85 4.94 54,777
03/06/2015 4.83 4.9 4.76 4.82 51,955
03/05/2015 4.85 4.9 4.76 4.89 48,713
03/04/2015 4.83 4.94 4.81 4.83 85,810
03/03/2015 4.76 4.94 4.75 4.83 48,423
03/02/2015 4.96 5.02 4.74 4.77 81,592
02/27/2015 4.99 5.03 4.95 4.98 37,612
02/26/2015 5.17 5.18 4.99 5 51,377
02/25/2015 5.29 5.35 5.11 5.19 48,733
02/24/2015 5.07 5.31 5.07 5.29 37,278
02/23/2015 5.33 5.34 5.23 5.25 40,673
02/20/2015 5.45 5.45 5.34 5.35 35,286
02/19/2015 5.43 5.45 5.4 5.43 37,221
02/18/2015 5.43 5.49 5.31 5.47 45,709
02/17/2015 5.48 5.51 5.38 5.46 75,950
02/13/2015 5.48 5.5 5.39 5.46 29,652
02/12/2015 5.46 5.53 5.43 5.46 24,660
02/11/2015 5.435 5.59 5.39 5.4 18,355
02/10/2015 5.62 5.62 5.36 5.44 41,238
02/09/2015 5.51 5.68 5.42 5.55 40,207
02/06/2015 5.56 5.69 5.537 5.57 60,766
02/05/2015 5.43 5.55 5.43 5.54 57,869
*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?