Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sparton Corp
(NY:
SPA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
23.01
23.08
23.01
23.01
25,777
-0.01(-0.04%)
Jan 30, 2018
22.96
22.96
22.96
23.02
46,295
-0.06(-0.26%)
Jan 29, 2018
23.08
23.10
23.08
23.08
16,025
-0.02(-0.09%)
Jan 26, 2018
23.15
23.15
23.07
23.10
24,966
-0.03(-0.13%)
Jan 25, 2018
23.12
23.15
23.09
23.13
28,050
+0.03(+0.13%)
Jan 24, 2018
23.15
23.16
23.10
23.10
49,034
-0.05(-0.22%)
Jan 23, 2018
23.16
23.20
23.12
23.15
172,545
-0.01(-0.04%)
Jan 22, 2018
23.20
23.20
23.15
23.16
15,228
-0.02(-0.09%)
Jan 19, 2018
23.16
23.20
23.16
23.18
16,567
+0.01(+0.04%)
Jan 18, 2018
23.16
23.20
23.15
23.17
18,199
-0.02(-0.09%)
Jan 17, 2018
23.19
23.20
23.18
23.19
32,461
+0.02(+0.09%)
Jan 16, 2018
23.17
23.20
23.15
23.17
92,275
+0.00(+0.00%)
Jan 12, 2018
23.17
23.17
23.17
0
+0.03(+0.13%)
Jan 11, 2018
23.08
23.19
23.08
23.14
27,998
+0.04(+0.17%)
Jan 10, 2018
23.11
23.15
23.11
23.10
48,737
-0.05(-0.22%)
Jan 09, 2018
23.19
23.19
23.13
23.15
35,151
+0.00(+0.00%)
Jan 08, 2018
23.20
23.20
23.11
23.15
39,090
-0.05(-0.22%)
Jan 05, 2018
23.24
23.26
23.17
23.20
47,850
-0.05(-0.22%)
Jan 04, 2018
23.18
23.28
23.13
23.25
27,175
+0.13(+0.56%)
Jan 03, 2018
23.20
23.22
23.11
23.12
33,157
-0.08(-0.34%)
Jan 02, 2018
23.06
23.24
23.06
23.20
66,043
+0.14(+0.61%)
Dec 29, 2017
23.06
23.06
23.06
0
-0.12(-0.52%)
Dec 28, 2017
23.10
23.25
23.09
23.18
37,146
+0.13(+0.56%)
Dec 27, 2017
23.06
23.16
23.03
23.05
147,256
+0.01(+0.04%)
Dec 26, 2017
23.06
23.15
23.03
23.04
104,517
-0.02(-0.09%)
Dec 22, 2017
23.07
23.11
23.01
23.06
21,624
+0.00(+0.00%)
Dec 21, 2017
23.12
23.15
23.06
23.06
33,924
-0.02(-0.09%)
Dec 20, 2017
23.10
23.12
23.05
23.08
52,084
+0.03(+0.13%)
Dec 19, 2017
23.05
23.12
23.03
23.05
93,229
+0.00(+0.00%)
Dec 18, 2017
23.18
23.18
23.05
23.05
110,263
-0.05(-0.22%)
Dec 15, 2017
23.15
23.20
23.10
23.10
124,200
+0.00(+0.00%)
Dec 14, 2017
23.15
23.17
23.10
23.10
96,621
+0.00(+0.00%)
Dec 13, 2017
23.10
23.21
23.10
23.10
87,461
-0.01(-0.04%)
Dec 12, 2017
23.20
23.20
23.07
23.11
63,956
-0.07(-0.30%)
Dec 11, 2017
23.20
23.20
23.12
23.18
76,649
+0.02(+0.09%)
Dec 08, 2017
23.17
23.21
23.11
23.16
72,392
+0.00(+0.00%)
Dec 07, 2017
23.10
23.19
23.09
60,005
+0.00(+0.00%)
Dec 06, 2017
23.12
23.19
23.08
23.11
47,563
-0.02(-0.09%)
Dec 05, 2017
23.23
23.25
23.13
23.13
86,698
-0.04(-0.17%)
Dec 04, 2017
23.20
23.28
23.16
23.17
79,010
-0.06(-0.26%)
Dec 01, 2017
23.17
23.23
23.07
23.23
89,895
+0.03(+0.13%)
Nov 30, 2017
23.18
23.25
23.13
23.20
99,953
-0.02(-0.09%)
Nov 29, 2017
23.17
23.25
23.13
23.22
75,275
+0.04(+0.17%)
Nov 28, 2017
23.12
23.23
23.08
23.18
168,298
+0.06(+0.26%)
Nov 27, 2017
23.20
23.28
23.05
23.12
93,564
-0.09(-0.39%)
Nov 24, 2017
23.24
23.28
23.15
23.21
29,748
+0.01(+0.04%)
Nov 22, 2017
23.27
23.31
23.18
23.20
87,192
-0.07(-0.30%)
Nov 21, 2017
23.13
23.37
23.10
23.27
290,397
+0.22(+0.95%)
Nov 20, 2017
23.13
23.13
23.02
23.05
346,146
-0.05(-0.22%)
Nov 17, 2017
23.00
23.12
23.00
23.10
39,961
+0.06(+0.26%)
Nov 16, 2017
23.11
23.12
23.00
23.04
61,279
-0.03(-0.13%)
Nov 15, 2017
23.00
23.14
22.84
23.07
92,757
-0.01(-0.04%)
Nov 14, 2017
23.06
23.10
22.95
23.08
125,075
+0.02(+0.09%)
Nov 13, 2017
23.15
23.21
22.98
23.06
239,618
-0.10(-0.43%)
Nov 10, 2017
23.22
23.22
22.90
23.16
153,675
-0.11(-0.47%)
Nov 09, 2017
23.27
23.35
23.26
23.27
49,458
+0.00(+0.00%)
Nov 08, 2017
23.27
23.30
23.27
23.27
61,053
+0.00(+0.00%)
Nov 07, 2017
23.27
23.31
23.26
23.27
43,792
+0.00(+0.00%)
Nov 06, 2017
23.28
23.29
23.26
23.27
57,388
-0.02(-0.09%)
Nov 03, 2017
23.30
23.33
23.26
23.29
23,087
-0.03(-0.13%)
Nov 02, 2017
23.30
23.32
23.26
23.32
133,386
+0.05(+0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.