Spartan Motors Stock Price History (NASDAQ:SPAR)

Add to My Stocks
$8.4 $0 (0%) SPAR stock closing price Apr 26, 2017 (Closing)

View and download Spartan Motors stock price history for the last 10 years. 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 was at a low of 2.23 on 16 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-268.458.558.308.4016280132.310.49
2017-04-258.308.458.258.4017795232.310.49
2017-04-248.008.257.858.2022067031.540.48
2017-04-217.908.007.807.9514602830.580.46
2017-04-207.808.007.707.9514305830.580.46
2017-04-197.757.857.697.7510124729.810.45
2017-04-187.607.707.557.657782429.420.45
2017-04-177.507.707.457.6514707129.420.45
2017-04-137.507.807.457.6516036429.420.45
2017-04-127.607.707.507.5014534328.850.44
2017-04-117.507.757.507.659307329.420.45
2017-04-107.858.007.557.5539026229.040.44
2017-04-077.908.007.657.9026310830.390.46
2017-04-067.758.107.607.9534540330.580.46
2017-04-057.758.007.557.6529571629.420.45
2017-04-047.657.807.507.7518545029.810.45
2017-04-038.008.007.557.7331502629.710.45
2017-03-317.658.057.658.0020821830.770.47
2017-03-307.557.907.557.7018385629.620.45
2017-03-297.507.707.457.5522436729.040.44
2017-03-287.457.607.457.5017988928.850.44
2017-03-277.257.657.257.5514704529.040.44
2017-03-247.357.457.207.3515845328.270.43
2017-03-237.307.357.257.3512333928.270.43
2017-03-227.257.307.187.3023537128.080.43
2017-03-217.357.407.017.3024121928.080.43
2017-03-207.457.557.307.3516089628.270.43
2017-03-177.257.707.187.4547321228.650.43
2017-03-167.107.457.057.4025760528.460.43
2017-03-157.057.257.007.1519917927.500.42
2017-03-146.957.156.657.0525890027.120.41
2017-03-136.957.106.807.0027796726.920.41
2017-03-106.707.056.507.0033413326.920.41
2017-03-096.456.636.306.5522322125.190.38
2017-03-086.856.906.456.4517961224.810.38
2017-03-076.656.956.606.8517102126.350.40
2017-03-066.656.786.606.6527538825.580.39
2017-03-037.107.106.606.7020735125.770.39
2017-03-026.907.156.807.1028640827.310.41
2017-03-016.807.206.756.9527795926.730.40
2017-02-287.107.106.606.6542311625.580.39
2017-02-276.957.206.857.1043345927.310.41
2017-02-247.457.526.807.0544161327.120.41
2017-02-238.308.507.307.65850954N/A0.45
2017-02-228.508.508.158.30307278N/A0.49
2017-02-217.608.487.558.45425041N/A0.50
2017-02-200.000.000.007.450N/AN/A
2017-02-177.557.657.407.45534123N/A0.44
2017-02-167.507.607.407.50269522N/A0.44
2017-02-157.357.657.357.50433811N/A0.44
2017-02-148.008.007.257.40533170N/A0.44
2017-02-138.108.157.958.00339588N/A0.47
2017-02-108.008.207.918.10140271N/A0.48
2017-02-098.008.157.808.00196536N/A0.47
2017-02-088.058.147.867.95144982N/A0.47
2017-02-078.208.398.058.10197395N/A0.48
2017-02-068.408.508.108.15265879N/A0.48
2017-02-038.308.488.168.30252218N/A0.49
2017-02-028.308.408.158.20161354N/A0.48
2017-02-018.058.458.008.25393092N/A0.49
2017-01-319.159.357.757.90830591N/A0.46
2017-01-309.409.509.159.35294169N/A0.55
2017-01-278.709.808.709.351502627N/A0.55
2017-01-268.858.908.608.60209340N/A0.51
2017-01-258.859.108.158.85252675N/A0.52
2017-01-248.759.008.458.65106331N/A0.51
2017-01-238.308.738.258.70154646N/A0.51
2017-01-208.358.608.158.30112712N/A0.49
2017-01-198.558.608.358.3575819N/A0.49
2017-01-188.658.658.258.5084433N/A0.50
2017-01-178.808.838.508.5571799N/A0.50
2017-01-160.000.000.008.850N/AN/A
2017-01-138.758.958.758.8578395N/A0.52
2017-01-129.109.208.508.75113655N/A0.51
2017-01-119.159.159.009.1054432N/A0.54
2017-01-109.109.359.059.1578244N/A0.54
2017-01-099.159.158.859.05100005N/A0.53
2017-01-069.259.409.009.1570713N/A0.54
2017-01-059.309.409.109.2063523N/A0.54
2017-01-049.409.409.359.40203252N/A0.55
2017-01-039.309.609.179.3585882N/A0.55
2017-01-020.000.000.009.250N/AN/A
2016-12-309.609.609.109.25131585N/A0.54
2016-12-299.659.709.309.5087905N/A0.56
2016-12-289.459.809.409.6580497N/A0.57
2016-12-279.509.559.359.4053688N/A0.55
2016-12-260.000.000.009.550N/AN/A
2016-12-239.409.609.409.5544548N/A0.56
2016-12-229.559.709.409.4074677N/A0.55
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 5.64

Spartan Motors Historical PE ratio: Past 5 years

Max PE Ratio 825 Jun 18,2015
Min PE Ratio 24.81 Mar 08,2017
Avg PE Ratio 248.15

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 0.38

SPAR Industry Peers

Company Price Change (%)
Horizon Global (HZN)140.21 (1.52%)
Miller Industries (MLR)26.30.4 (1.54%)
Federal Signal (FSS)14.40.19 (1.34%)
Supreme Industries (STS)20.890.12 (0.57%)
Winnebago Industries (WGO)29.050.95 (3.38%)
Alamo (ALG)80.081.13 (1.43%)
Patrick Industries (PATK)69.72.05 (3.03%)

Spartan Motors historical quotes helps an investor analyze a company's history and do Spartan Motors stock analysis . The price and volume changes on a daily basis is provided in the Spartan Motors stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. SPAR closed at 8.4 and traded with a volume of 162801 on the 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. .