Spartan Motors Stock Price History (NASDAQ:SPAR)

Add to My Stocks
$8.85 $0.05 (0.57%) SPAR stock closing price Dec 06, 2016 (Closing)

Spartan Motors stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Spartan Motors price to earnings ratio data. The Spartan Motors stock price history chart shows that the stock price reached a high of 24.69 on 05 Jun, 2007, and a low of 2.23 on 05 Jun, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-068.908.958.618.85107687N/A0.52
2016-12-058.659.008.468.80126564N/A0.52
2016-12-028.608.758.508.5558642N/A0.50
2016-12-019.059.058.508.60137246N/A0.51
2016-11-309.009.158.808.9569105N/A0.53
2016-11-298.859.158.758.9072906N/A0.52
2016-11-288.958.958.708.7586587N/A0.51
2016-11-259.209.208.909.0036800N/A0.53
2016-11-240.000.000.009.150N/AN/A
2016-11-238.959.208.959.1588101N/A0.54
2016-11-228.809.108.709.05126763N/A0.53
2016-11-218.708.858.508.8082705N/A0.52
2016-11-188.408.708.308.7079153N/A0.51
2016-11-178.508.608.258.3563324N/A0.49
2016-11-168.108.508.008.45225701N/A0.50
2016-11-158.058.307.908.20194208N/A0.48
2016-11-149.009.057.908.15238873N/A0.48
2016-11-118.008.957.858.90429915N/A0.52
2016-11-108.108.107.737.90164766N/A0.46
2016-11-097.708.007.217.90126220N/A0.46
2016-11-087.507.987.207.80134556N/A0.46
2016-11-078.408.407.507.60232792N/A0.45
2016-11-047.958.357.758.15109516N/A0.48
2016-11-038.158.357.858.00173275N/A0.48
2016-11-028.108.357.807.90169179N/A0.48
2016-11-018.658.758.108.15124173N/A0.49
2016-10-318.308.608.218.55106487N/A0.51
2016-10-288.258.598.218.35120163N/A0.50
2016-10-278.959.108.258.35205640N/A0.50
2016-10-269.109.258.608.95162957N/A0.54
2016-10-259.359.459.209.2068637N/A0.55
2016-10-249.509.659.259.3574655N/A0.56
2016-10-219.409.609.259.3585216N/A0.56
2016-10-209.359.809.259.50131161N/A0.57
2016-10-199.409.509.239.3073326N/A0.56
2016-10-189.209.459.209.4586695N/A0.57
2016-10-179.209.259.019.1586583N/A0.55
2016-10-149.229.499.169.29110988N/A0.56
2016-10-139.329.379.129.29152257N/A0.56
2016-10-129.469.539.269.4365591N/A0.57
2016-10-119.489.539.319.4287164N/A0.57
2016-10-109.449.699.439.5087943N/A0.57
2016-10-079.549.589.259.47157742N/A0.57
2016-10-069.749.769.359.49149442N/A0.57
2016-10-059.739.839.729.75209347N/A0.59
2016-10-049.6510.509.559.74652561N/A0.59
2016-10-039.479.669.469.65146004N/A0.58
2016-09-309.449.659.449.58249931N/A0.58
2016-09-299.589.649.429.47136787N/A0.57
2016-09-289.519.659.499.63123143N/A0.58
2016-09-279.449.659.419.54175517N/A0.57
2016-09-269.449.559.309.4193178N/A0.57
2016-09-239.699.739.429.4976409N/A0.57
2016-09-229.709.799.619.73201606N/A0.59
2016-09-219.419.509.329.4797232N/A0.57
2016-09-209.489.519.359.3685169N/A0.56
2016-09-199.369.509.239.41133562N/A0.57
2016-09-169.219.319.139.27264570N/A0.56
2016-09-159.199.259.089.21111521N/A0.55
2016-09-149.109.279.029.19105738N/A0.55
2016-09-139.149.259.009.08190011N/A0.55
2016-09-129.209.429.009.26272461N/A0.56
2016-09-099.619.619.249.26198864N/A0.56
2016-09-089.709.749.589.62165804N/A0.58
2016-09-079.719.759.539.74226388N/A0.59
2016-09-069.759.819.559.67239901N/A0.58
2016-09-050.000.000.009.790N/AN/A
2016-09-029.879.959.669.79189400N/A0.59
2016-09-019.919.919.619.79182267N/A0.59
2016-08-319.789.919.619.86306820N/A0.59
2016-08-309.589.889.589.78301048N/A0.59
2016-08-299.419.609.299.57192758N/A0.58
2016-08-269.479.569.399.46371191N/A0.57
2016-08-259.509.519.359.42108124N/A0.57
2016-08-249.379.529.179.51174184N/A0.57
2016-08-239.279.399.209.37163271N/A0.56
2016-08-229.329.399.139.25158364N/A0.56
2016-08-199.259.479.119.30286597N/A0.56
2016-08-189.349.539.259.30163089N/A0.56
2016-08-179.369.499.199.43163050N/A0.57
2016-08-169.509.659.319.32225692N/A0.56
2016-08-159.279.539.089.52366984N/A0.57
2016-08-129.229.389.099.19222748N/A0.55
2016-08-119.099.419.049.21225784N/A0.55
2016-08-109.179.219.029.11172384N/A0.55
2016-08-099.189.199.029.13292603N/A0.55
2016-08-088.869.098.839.00673699N/A0.54
2016-08-058.689.068.598.73279769N/A0.53
2016-08-049.079.388.408.66808537N/A0.53
Get more Data

Spartan Motors Stock Chart

View SPAR PE ratio, PS ratio stocks charts and compare with peers.
SPAR Chart
Note: Compare Spartan Motors stock price history with the index and industry peers.

Spartan Motors Historical Prices: Past 5 years

Max Stock Price 9.86 Aug 31,2016
Min Stock Price 2.66 Jan 20,2016
Avg Stock Price 5.42

Spartan Motors Historical PE ratio: Past 5 years

Max PE Ratio 825 Jun 18,2015
Min PE Ratio 36.54 Oct 23,2012
Avg PE Ratio 250.94

Spartan Motors Historical PS ratio: Past 5 years

Max PS Ratio 0.59 Aug 30,2016
Min PS Ratio 0.17 Jan 20,2016
Avg PS Ratio 0.37

SPAR Industry Peers

Company Price Change (%)
Horizon Global (HZN)24.820.47 (1.93%)
Iochpe Maxion (IOCJY)1.210 (0%)
Federal Signal (FSS)16.230.24 (1.5%)
Supreme Industries (STS)14.990.17 (1.15%)
Drew Industries (DW)1070.3 (0.28%)
Winnebago Industries (WGO)35.150.85 (2.48%)
Alamo (ALG)73.460.43 (0.59%)

We provide Spartan Motors historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Spartan Motors stock analysis. Spartan Motors stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   SPAR saw a high of 8.95, and a low of 8.61 on last trading day. Looking at Spartan Motors stock market history data, the P/S ratio was at a low of 0.08 on 20 Nov, 2008. .