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 (%)
Nov 30, 2018
14.21
14.45
14.10
14.36
57,400
+0.13(+0.91%)
Nov 29, 2018
14.40
14.42
14.16
14.23
36,032
-0.18(-1.25%)
Nov 28, 2018
14.17
14.53
13.99
14.41
87,943
+0.23(+1.62%)
Nov 27, 2018
14.41
14.44
14.05
14.18
39,807
-0.32(-2.21%)
Nov 26, 2018
14.30
14.53
14.30
14.50
58,466
+0.28(+1.97%)
Nov 23, 2018
14.15
14.26
14.13
14.22
26,900
-0.05(-0.35%)
Nov 21, 2018
14.27
14.27
14.27
0
+0.37(+2.66%)
Nov 20, 2018
13.86
14.17
13.59
13.90
46,703
-0.03(-0.22%)
Nov 19, 2018
14.40
14.61
13.78
13.93
40,731
-0.51(-3.53%)
Nov 16, 2018
14.21
14.61
14.13
14.44
39,100
+0.19(+1.33%)
Nov 15, 2018
13.85
14.49
13.78
14.25
68,538
+0.38(+2.74%)
Nov 14, 2018
14.27
14.35
13.72
13.87
71,854
-0.30(-2.12%)
Nov 13, 2018
13.95
14.67
13.95
14.17
107,755
+0.25(+1.80%)
Nov 12, 2018
13.43
14.28
13.43
13.92
59,066
+0.53(+3.96%)
Nov 09, 2018
12.90
13.83
12.90
13.39
50,400
+0.58(+4.53%)
Nov 08, 2018
13.24
13.25
12.62
12.81
24,665
-0.48(-3.61%)
Nov 07, 2018
12.70
13.50
12.70
13.29
54,101
+0.60(+4.73%)
Nov 06, 2018
12.30
12.76
12.11
12.69
71,723
+0.40(+3.25%)
Nov 05, 2018
12.65
12.78
12.27
12.29
67,947
-0.37(-2.92%)
Nov 02, 2018
12.55
12.81
12.49
12.66
33,900
+0.21(+1.69%)
Nov 01, 2018
12.39
12.69
12.19
12.45
24,965
+0.07(+0.57%)
Oct 31, 2018
12.68
12.68
12.29
12.38
49,448
-0.19(-1.51%)
Oct 30, 2018
12.53
12.73
12.02
12.57
66,869
+0.05(+0.40%)
Oct 29, 2018
12.75
12.75
12.37
12.52
43,168
-0.09(-0.71%)
Oct 26, 2018
12.66
12.93
12.49
12.61
32,100
-0.18(-1.41%)
Oct 25, 2018
12.76
13.05
12.76
12.79
36,332
+0.13(+1.03%)
Oct 24, 2018
13.17
13.30
12.64
12.66
84,111
-0.53(-4.02%)
Oct 23, 2018
13.24
13.38
13.03
13.19
56,874
-0.19(-1.42%)
Oct 22, 2018
13.63
13.64
13.36
13.38
22,456
-0.21(-1.55%)
Oct 19, 2018
14.00
14.00
13.48
13.59
46,400
-0.43(-3.07%)
Oct 18, 2018
14.05
14.46
13.93
14.02
42,672
-0.10(-0.71%)
Oct 17, 2018
14.35
14.47
14.07
14.12
42,141
-0.26(-1.81%)
Oct 16, 2018
14.05
14.48
14.05
14.38
25,056
+0.35(+2.49%)
Oct 15, 2018
14.18
14.25
13.91
14.03
49,674
-0.21(-1.47%)
Oct 12, 2018
14.68
14.68
14.10
14.24
80,400
-0.30(-2.06%)
Oct 11, 2018
14.21
14.73
14.09
14.54
64,534
+0.30(+2.11%)
Oct 10, 2018
14.24
14.50
14.20
14.24
49,083
-0.03(-0.21%)
Oct 09, 2018
14.35
14.49
14.25
14.27
67,134
-0.12(-0.83%)
Oct 08, 2018
14.48
14.74
14.38
14.39
40,103
-0.10(-0.69%)
Oct 05, 2018
14.59
14.60
14.10
14.49
41,900
-0.14(-0.96%)
Oct 04, 2018
14.94
14.97
14.52
14.63
39,017
-0.31(-2.07%)
Oct 03, 2018
14.68
15.05
14.58
14.94
37,687
+0.28(+1.91%)
Oct 02, 2018
14.77
14.94
14.65
14.66
41,587
-0.11(-0.74%)
Oct 01, 2018
14.43
15.09
14.43
14.77
61,982
+0.34(+2.36%)
Sep 28, 2018
14.29
14.55
14.29
14.43
41,800
+0.08(+0.56%)
Sep 27, 2018
14.22
14.57
14.19
14.35
26,328
+0.18(+1.27%)
Sep 26, 2018
14.40
14.48
14.09
14.17
76,210
-0.21(-1.46%)
Sep 25, 2018
14.47
14.47
14.25
14.38
60,298
-0.10(-0.69%)
Sep 24, 2018
14.70
14.73
14.38
14.48
135,374
-0.28(-1.90%)
Sep 21, 2018
15.09
15.13
14.70
14.76
97,900
-0.35(-2.32%)
Sep 20, 2018
14.60
15.44
14.55
15.11
143,375
+0.53(+3.64%)
Sep 19, 2018
14.52
14.87
14.49
14.58
66,453
-0.02(-0.14%)
Sep 18, 2018
14.85
14.89
14.41
14.60
81,024
-0.31(-2.08%)
Sep 17, 2018
14.00
15.35
13.99
14.91
307,549
+0.96(+6.88%)
Sep 14, 2018
13.48
14.92
13.48
13.95
330,100
+0.43(+3.18%)
Sep 13, 2018
13.55
13.79
13.30
13.52
35,892
+0.04(+0.30%)
Sep 12, 2018
13.36
13.59
13.00
13.48
97,697
+0.10(+0.75%)
Sep 11, 2018
13.61
13.63
13.28
13.38
106,710
-0.24(-1.76%)
Sep 10, 2018
13.66
13.94
13.51
13.62
73,587
+0.01(+0.07%)
Sep 07, 2018
13.69
13.84
13.50
13.61
74,900
-0.13(-0.95%)
Sep 06, 2018
14.39
14.44
13.69
13.74
109,554
-0.64(-4.45%)
Sep 05, 2018
13.50
14.61
13.50
14.38
128,751
+1.59(+12.43%)
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
.