Spartan Motors Stock Price History, SPAR Historical Prices

Add to My Stocks
$15.45 $0.2 (1.31%) SPAR stock closing price Feb 16, 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 $17.65 on Dec 21, 2017, and a low of $2.66 on Jan 20, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 15.25 161,114 37.2 0.8
2018-02-14 15.35 16.05 15.25 15.75 248,789 38.42 0.82
2018-02-13 15.15 15.58 14.95 15.4 196,825 37.56 0.8
2018-02-12 15.55 15.55 14.65 15.25 261,755 37.2 0.8
2018-02-09 14.25 15.85 14.25 15.55 506,631 37.93 0.81
2018-02-08 14.3 14.5 14.1 14.1 252,272 34.39 0.74
2018-02-07 14.05 14.45 14 14.25 145,808 34.76 0.74
2018-02-06 13.5 14.3 13.35 14.1 261,893 34.39 0.74
2018-02-05 14.05 14.25 13.7 13.7 354,898 33.42 0.72
2018-02-02 14 14.4 13.7 14.05 393,261 34.27 0.73
2018-02-01 13.3 14.2 13.05 14.1 542,896 34.39 0.74
2018-01-31 14.1 14.2 13.3 13.4 293,873 32.68 0.7
2018-01-30 13.95 14.05 13.75 13.95 240,901 34.02 0.73
2018-01-29 14.5 14.55 13.95 14.1 170,834 34.39 0.74
2018-01-26 14.35 14.5 14.1 14.5 129,250 35.37 0.76
2018-01-25 14.45 14.45 14.01 14.25 179,475 34.76 0.74
2018-01-24 14.6 14.7 14.2 14.3 139,214 34.88 0.75
2018-01-23 14.6 14.65 14.2 14.45 211,692 35.24 0.76
2018-01-22 15 15 14.5 14.7 164,349 35.85 0.77
2018-01-19 14.85 15.11 14.6 14.95 677,013 36.46 0.78
2018-01-18 15.15 15.3 14.65 14.85 233,068 36.22 0.78
2018-01-17 14.75 15.2 14.75 15.1 285,426 36.83 0.79
2018-01-16 14.95 15.1 14.45 14.65 194,686 35.73 0.77
2018-01-10 14.75 14.8 14.3 14.55 225,467 35.49 0.76
2018-01-09 15.1 15.2 14.7 14.85 116,743 36.22 0.78
2018-01-08 15.4 15.45 15.05 15.1 130,149 36.83 0.79
2018-01-05 15.25 15.65 15.2 15.55 175,329 37.93 0.81
2018-01-04 15.25 15.35 14.8 15.25 593,181 37.2 0.8
2018-01-03 15.4 15.7 14.4 15.2 512,877 37.07 0.79
2018-01-02 15.7 15.95 15.01 15.3 321,481 37.32 0.8
2017-12-29 16.4 16.5 15.6 15.75 495,473 38.42 0.82
2017-12-28 16.35 16.5 16.1 16.35 186,624 39.88 0.85
2017-12-27 16.9 17.2 15.95 16.3 517,768 39.76 0.85
2017-12-26 17.15 17.45 15.85 16.75 423,309 40.85 0.88
2017-12-22 17.65 17.8 17.15 17.2 251,197 41.95 0.9
2017-12-21 17.45 18.1 17.3 17.65 597,175 43.05 0.92
2017-12-20 15.75 17.4 15.75 17.15 592,498 41.83 0.9
2017-12-19 16.2 16.25 15.6 15.8 208,286 38.54 0.83
2017-12-18 16 16.2 15.65 16 368,958 39.02 0.84
2017-12-15 15.55 16.5 15.11 15.7 609,649 38.29 0.82
2017-12-14 15.5 15.65 15.25 15.55 322,730 37.93 0.81
2017-12-13 15.25 15.65 15.25 15.4 119,445 37.56 0.8
2017-12-12 15.6 15.8 15.2 15.3 127,350 37.32 0.8
2017-12-11 15.85 15.88 15.18 15.35 153,103 37.44 0.8
2017-12-08 16 16 15.55 15.7 147,991 38.29 0.82
2017-12-07 15.85 16.15 15.75 15.85 121,474 38.66 0.83
2017-12-06 16.15 16.2 15.8 15.85 125,369 38.66 0.83
2017-12-05 16.5 16.7 16.15 16.15 139,827 39.39 0.84
2017-12-04 16.45 16.85 16.2 16.4 295,192 40 0.86
2017-12-01 16 16.2 14.8 16.15 314,971 39.39 0.84
2017-11-30 15.9 16.05 15.63 15.95 461,519 38.9 0.83
2017-11-29 15.7 16.15 15.6 15.7 138,693 38.29 0.82
2017-11-28 14.8 15.83 14.45 15.6 564,357 38.05 0.82
2017-11-27 15.05 15.45 14.75 14.8 168,929 36.1 0.77
2017-11-24 15.2 15.4 14.4 15.05 87,183 36.71 0.79
2017-11-23 0 0 0 15.1 0 - -
2017-11-22 15.45 15.75 15.1 15.1 345,587 36.83 0.79
2017-11-21 15.6 15.9 15.2 15.4 219,462 37.56 0.8
2017-11-20 14.9 15.65 14.75 15.6 302,240 38.05 0.82
2017-11-17 14.95 15.15 14.7 14.8 205,149 36.1 0.77
2017-11-16 14.55 15.25 14.5 15.15 164,459 36.95 0.79
2017-11-15 14.6 14.68 14.25 14.4 820,770 35.12 0.75
2017-11-14 14.4 14.8 14.3 14.7 135,668 35.85 0.77
2017-11-13 14.35 14.5 14.25 14.4 124,296 35.12 0.75
2017-11-10 14.5 14.95 14.35 14.45 160,444 35.24 0.76
2017-11-09 14.15 14.8 14.15 14.55 299,969 35.49 0.76
2017-11-08 14.55 14.55 13.75 14.15 437,878 34.51 0.74
2017-11-07 14.8 14.9 14.35 14.65 403,148 35.73 0.77
2017-11-06 15.35 15.35 14.7 14.8 245,326 36.1 0.77
2017-11-03 15.35 15.8 15.1 15.3 223,696 37.32 0.8
2017-11-02 15.35 15.5 14.7 15.25 531,714 37.2 0.8
2017-11-01 15.5 16.5 15.05 15.7 523,475 142.73 0.87
2017-10-31 16.1 16.35 15.9 16.15 436,676 146.82 0.9
2017-10-30 16.15 16.35 15.83 16 281,953 145.46 0.89
2017-10-27 16.5 16.58 16.1 16.35 197,688 148.64 0.91
2017-10-26 16.4 16.7 16.1 16.65 243,343 151.36 0.93
2017-10-25 16.45 16.45 15.88 16.15 278,080 146.82 0.9
2017-10-24 16.55 17.2 16.1 16.5 312,926 150 0.92
2017-10-23 16.1 16.55 15.86 16.5 291,852 150 0.92
2017-10-20 16.7 16.73 15.98 16.1 492,566 146.36 0.9
2017-10-19 15.85 16.7 15.7 16.55 608,367 150.46 0.92
2017-10-18 16 16.25 15.75 16.05 306,678 145.91 0.89
2017-10-17 15.15 16.2 15.05 16 550,883 145.46 0.89
2017-10-16 15.3 15.45 14.5 15.1 570,571 137.27 0.84
2017-10-13 15.5 16.65 15.15 15.35 1,537,169 139.55 0.85
2017-10-12 12.55 14.75 12.45 14.7 1,573,687 133.64 0.82
2017-10-11 12.4 12.43 12.15 12.15 160,846 110.46 0.68
2017-10-10 12.2 12.4 12 12.4 162,134 112.73 0.69
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 Price17.65Dec 21,2017
Min Stock Price2.66Jan 20,2016
Avg Stock Price6.76

Spartan Motors Historical PE ratio: Past 5 years

Max PE Ratio825Jun 18,2015
Min PE Ratio24.81Mar 08,2017
Avg PE Ratio187.13

Spartan Motors Historical PS ratio: Past 5 years

Max PS Ratio0.93Oct 26,2017
Min PS Ratio0.17Jan 20,2016
Avg PS Ratio0.42

SPAR Industry Peers

Company Price Change (%)
China Yuchai (CYD)23.130.73 (3.06%)
Halfords Group (HLFDY)9.750 (0%)
Winnebago Industries (WGO)42.71.85 (4.15%)
Alamo (ALG)112.830.28 (0.25%)
Winnebago Industries (WGO)42.71.85 (4.15%)
Patrick Industries (PATK)66.052 (2.94%)
Isuzu Motors (ISUZY)16.40.17 (1.05%)

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 $15.25, and a closing price of $15.45 on Feb 16, 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.