Spartan Motors Stock Price History, SPAR Historical Prices

Add to My Stocks
$14.4 $0.45 (3.03%) SPAR stock closing price Jun 21, 2018 (Closing)

View and download Spartan Motors stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Spartan Motors P/E ratio, and PS ratio. The Spartan Motors stock price history chart shows that the stock price reached a high of $18.4 on May 02, 2018, and a low of $2.66 on Jan 20, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 14.5 14.9 14.35 14.85 212,742 24.75 0.73
2018-06-19 14.7 14.75 14.29 14.45 260,017 24.08 0.71
2018-06-18 14.8 15 14.65 14.8 206,480 24.67 0.73
2018-06-15 14.55 15 14.5 14.85 394,542 24.75 0.73
2018-06-14 15.5 15.55 14.25 14.65 652,478 24.42 0.72
2018-06-13 15.95 16.1 15.45 15.5 127,562 25.83 0.76
2018-06-12 16.1 16.18 15.8 16 130,150 26.67 0.79
2018-06-11 16.2 16.3 15.9 16.15 100,303 26.92 0.79
2018-06-08 16.3 16.4 16.05 16.2 108,550 27 0.8
2018-06-07 16.7 16.8 16.2 16.25 193,858 27.08 0.8
2018-06-06 16.55 16.93 16.55 16.85 91,332 28.08 0.83
2018-06-05 16.1 16.7 16.1 16.6 167,469 27.67 0.82
2018-06-04 16.2 16.25 16 16.1 211,607 26.83 0.79
2018-06-01 15.5 16.1 15.35 16.1 371,048 26.83 0.79
2018-05-31 16.55 16.65 15.4 15.5 387,034 25.83 0.76
2018-05-30 16.2 16.6 16.2 16.55 156,008 27.58 0.81
2018-05-29 16 16.3 15.9 16.2 155,762 27 0.8
2018-05-25 16.05 16.15 16 16.1 101,695 26.83 0.79
2018-05-24 16 16.25 15.9 16.15 79,613 26.92 0.79
2018-05-23 16.15 16.25 15.9 16.05 120,890 26.75 0.79
2018-05-22 16.75 16.75 16.1 16.15 150,723 26.92 0.79
2018-05-21 16.2 16.7 16.1 16.7 152,096 27.83 0.82
2018-05-18 16.1 16.4 15.9 16.1 175,684 26.83 0.79
2018-05-17 15.9 16.1 15.8 16 148,840 26.67 0.79
2018-05-16 15.8 16.05 15.7 15.9 147,848 26.5 0.78
2018-05-15 15.6 16.05 15.6 15.85 192,443 26.42 0.78
2018-05-14 16.05 16.05 15.4 15.6 331,647 26 0.77
2018-05-11 16 16.3 15.9 16.15 162,321 26.92 0.79
2018-05-10 16.25 16.3 15.75 16.1 301,524 26.83 0.79
2018-05-09 16.4 16.47 16.05 16.1 265,021 26.83 0.79
2018-05-08 16.6 16.7 16 16.5 251,606 27.5 0.81
2018-05-07 17.15 17.35 16.5 16.6 278,426 27.67 0.82
2018-05-04 17.25 17.6 16.62 17.15 202,811 28.58 0.84
2018-05-03 18.5 19.45 16.1 17.4 942,399 38.67 0.86
2018-05-02 17.9 18.5 17.6 18.4 471,193 40.89 0.91
2018-05-01 17.8 18.1 17.1 18 359,423 40 0.89
2018-04-30 17.25 18.25 16.95 17.85 467,706 39.67 0.89
2018-04-27 17.35 17.45 16.55 17.2 300,764 38.22 0.85
2018-04-26 16.4 17.35 16.23 17.25 668,967 38.33 0.86
2018-04-25 16.05 16.65 15.95 16.5 276,026 36.67 0.82
2018-04-24 16.8 16.9 15.9 16.1 151,807 35.78 0.8
2018-04-23 17 17.25 16.65 16.8 96,450 37.33 0.83
2018-04-20 16.75 17.1 16.6 16.9 189,698 37.56 0.84
2018-04-19 17.05 17.1 16.53 16.85 196,500 37.44 0.84
2018-04-18 17.55 17.65 17.05 17.1 177,160 38 0.85
2018-04-17 17.7 17.85 17.5 17.65 136,785 39.22 0.88
2018-04-16 17.15 17.6 17 17.5 232,878 38.89 0.87
2018-04-13 17.1 17.15 16.7 17.05 156,607 37.89 0.85
2018-04-12 16.75 17.4 16.75 17.15 260,544 38.11 0.85
2018-04-11 16.75 16.85 16.65 16.8 207,877 37.33 0.83
2018-04-10 16.65 16.85 16.6 16.7 196,577 37.11 0.83
2018-04-09 16.25 16.85 15.85 16.6 515,196 36.89 0.82
2018-04-06 16.45 16.55 15.85 16.2 200,844 36 0.8
2018-04-05 16.4 16.7 16.15 16.55 240,080 36.78 0.82
2018-04-04 16.3 16.45 16 16.35 169,463 36.33 0.81
2018-04-03 16.65 16.85 16.15 16.4 161,931 36.44 0.81
2018-04-02 17.25 17.25 16.25 16.5 235,320 36.67 0.82
2018-03-30 0 0 0 17.2 0 - -
2018-03-29 17.2 17.85 17.15 17.2 548,283 38.22 0.85
2018-03-28 17.1 17.35 16.75 17.15 301,305 38.11 0.85
2018-03-27 17.35 17.35 16.86 17.05 202,510 37.89 0.85
2018-03-26 17.35 17.65 17.05 17.25 182,580 38.33 0.86
2018-03-23 17.5 17.55 17.25 17.3 317,281 38.44 0.86
2018-03-22 17.6 17.75 17.05 17.5 311,592 38.89 0.87
2018-03-21 17.8 18 17.4 17.8 174,997 39.56 0.88
2018-03-20 17.5 17.9 17.45 17.65 232,078 39.22 0.88
2018-03-19 16.75 17.6 16.6 17.5 415,499 38.89 0.87
2018-03-16 16.7 16.95 16.4 16.75 262,815 37.22 0.83
2018-03-15 16.85 16.95 16.6 16.75 131,655 37.22 0.83
2018-03-14 17 17.13 16.75 16.85 132,910 37.44 0.84
2018-03-13 17 17.2 16.75 16.85 157,865 37.44 0.84
2018-03-12 17.45 17.6 16.95 17.05 176,323 37.89 0.85
2018-03-09 17.55 17.75 17 17.45 208,999 38.78 0.87
2018-03-08 17.9 18.35 17.05 17.35 308,177 38.56 0.86
2018-03-07 16.35 17.85 16.25 17.75 440,465 39.44 0.88
2018-03-06 16.45 16.7 16 16.45 289,366 36.56 0.82
2018-03-05 16.7 16.7 15.85 16.35 401,208 36.33 0.81
2018-03-02 15.5 16.8 15.06 16.7 377,127 37.11 0.83
2018-03-01 15.45 15.9 14.11 15.5 362,667 37.81 0.81
2018-02-28 15.05 15.15 14.7 14.75 263,678 35.98 0.77
2018-02-27 15.2 15.35 14.73 15 236,701 36.59 0.78
2018-02-26 15.25 15.45 15.05 15.15 133,924 36.95 0.79
2018-02-23 15.15 15.25 14.95 15.15 112,269 36.95 0.79
2018-02-22 15.3 15.4 15.05 15.05 105,785 36.71 0.79
2018-02-21 15.05 15.46 15.05 15.2 130,683 37.07 0.79
2018-02-20 15.35 15.5 14.88 15 124,130 36.59 0.78
2018-02-19 0 0 0 15.45 0 - -
2018-02-16 15.25 15.55 15.05 15.45 235,612 37.68 0.81
2018-02-15 15.9 15.9 15 15.25 161,325 37.2 0.8
Get more Data

Spartan Motors Stock History 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 Stock Price History: Past 5 years

Max Stock Price18.4May 02,2018
Min Stock Price2.66Jan 20,2016
Avg Stock Price7.49

Spartan Motors Historical PE ratio: Past 5 years

Max PE Ratio825Jun 18,2015
Min PE Ratio24.08Jun 19,2018
Avg PE Ratio161.4

Spartan Motors Historical PS ratio: Past 5 years

Max PS Ratio0.93Oct 26,2017
Min PS Ratio0.17Jan 20,2016
Avg PS Ratio0.45

SPAR Industry Peers

Company Price Change (%)
Iochpe Maxion (IOCJY)1.780 (0%)
Tower International (TOWR)33.850.3 (0.88%)
Winnebago Industries (WGO)46.40.05 (0.11%)
Alamo (ALG)91.521.48 (1.59%)
Winnebago Industries (WGO)46.40.05 (0.11%)
Patrick Industries (PATK)61.90.85 (1.39%)
Isuzu Motors (ISUZY)13.420.11 (0.81%)

We provide Spartan Motors share price history along with PE ratio and PS ratio for doing Spartan Motors fundamental analysis. The price movement is easily depicted in the Spartan Motors stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SPAR stock saw an opening price of $14.85, and a closing price of $14.4 on Jun 21, 2018. The company's P/S ratio was at a high of 0.93 on Oct 26, 2017 according to our Spartan Motors stock history data.