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 29, 2016
16.34
17.14
16.34
17.14
76,232
+0.73(+4.45%)
Jan 28, 2016
16.76
16.86
16.33
16.41
35,096
-0.18(-1.08%)
Jan 27, 2016
17.00
17.00
16.52
16.59
35,819
-0.49(-2.87%)
Jan 26, 2016
17.00
17.20
16.85
17.08
48,908
+0.11(+0.65%)
Jan 25, 2016
17.50
17.61
16.93
16.97
24,940
-0.70(-3.96%)
Jan 22, 2016
17.47
17.68
17.35
17.67
62,453
+0.39(+2.26%)
Jan 21, 2016
17.31
17.70
17.10
17.28
36,576
+0.02(+0.12%)
Jan 20, 2016
16.87
17.39
16.51
17.26
109,667
+0.17(+0.99%)
Jan 19, 2016
17.87
17.87
16.87
17.09
71,994
-0.43(-2.45%)
Jan 15, 2016
17.45
17.52
17.52
17.52
67,000
-0.25(-1.41%)
Jan 14, 2016
17.51
17.92
17.23
17.77
75,168
+0.30(+1.72%)
Jan 13, 2016
18.53
18.78
17.17
17.47
61,207
-1.06(-5.72%)
Jan 12, 2016
18.57
18.64
18.02
18.53
121,251
+0.09(+0.49%)
Jan 11, 2016
18.86
18.86
18.26
18.44
60,969
-0.03(-0.16%)
Jan 08, 2016
18.44
18.70
18.13
18.47
60,578
+0.08(+0.44%)
Jan 07, 2016
18.86
18.86
18.16
18.39
104,031
-0.66(-3.46%)
Jan 06, 2016
19.07
19.36
18.95
19.05
81,716
-0.31(-1.60%)
Jan 05, 2016
19.61
20.00
19.25
19.36
75,125
-0.31(-1.58%)
Jan 04, 2016
20.00
20.07
19.25
19.67
117,320
-0.32(-1.60%)
Dec 31, 2015
20.87
19.99
19.99
19.99
97,600
-0.83(-3.99%)
Dec 30, 2015
21.77
21.78
20.77
20.82
63,305
-0.82(-3.79%)
Dec 29, 2015
21.49
21.70
21.00
21.64
84,976
+0.41(+1.93%)
Dec 28, 2015
21.82
21.82
21.09
21.23
33,800
-0.60(-2.75%)
Dec 24, 2015
22.08
21.83
21.83
21.83
68,500
-0.14(-0.64%)
Dec 23, 2015
21.36
22.12
21.24
21.97
54,648
+0.44(+2.04%)
Dec 22, 2015
21.36
21.57
21.14
21.53
91,130
+0.19(+0.89%)
Dec 21, 2015
21.80
21.96
20.58
21.34
96,803
-0.29(-1.34%)
Dec 18, 2015
20.77
21.78
20.57
21.63
113,819
+0.84(+4.04%)
Dec 17, 2015
20.49
21.17
20.25
20.79
119,388
+0.62(+3.07%)
Dec 16, 2015
19.84
21.06
19.72
20.17
200,531
+0.67(+3.44%)
Dec 15, 2015
19.03
19.50
18.90
19.50
41,904
+0.46(+2.42%)
Dec 14, 2015
19.11
19.21
18.71
19.04
50,799
+0.01(+0.05%)
Dec 11, 2015
18.67
19.30
18.67
19.03
47,584
-0.09(-0.47%)
Dec 10, 2015
19.28
19.47
18.84
19.12
36,363
-0.30(-1.54%)
Dec 09, 2015
19.61
20.17
19.24
19.42
45,986
-0.31(-1.57%)
Dec 08, 2015
20.16
20.27
19.58
19.73
29,110
-0.59(-2.90%)
Dec 07, 2015
20.59
20.59
20.17
20.32
28,798
-0.30(-1.45%)
Dec 04, 2015
20.45
20.69
20.19
20.62
29,388
+0.18(+0.88%)
Dec 03, 2015
20.54
20.93
20.16
20.44
25,055
-0.04(-0.20%)
Dec 02, 2015
20.66
20.97
20.35
20.48
41,922
-0.27(-1.30%)
Dec 01, 2015
21.22
21.22
20.74
20.75
55,517
-0.47(-2.21%)
Nov 30, 2015
21.49
21.80
21.17
21.22
68,323
-0.23(-1.07%)
Nov 27, 2015
21.55
21.60
21.36
21.45
23,995
-0.17(-0.79%)
Nov 25, 2015
21.21
21.62
21.62
21.62
26,300
+0.47(+2.22%)
Nov 24, 2015
21.30
21.37
21.01
21.15
38,524
-0.08(-0.38%)
Nov 23, 2015
21.65
21.71
21.05
21.23
37,808
-0.44(-2.03%)
Nov 20, 2015
21.67
21.82
21.18
21.67
29,887
+0.15(+0.70%)
Nov 19, 2015
21.70
21.75
21.39
21.52
45,892
-0.20(-0.92%)
Nov 18, 2015
21.62
21.94
21.60
21.72
59,222
+0.10(+0.46%)
Nov 17, 2015
21.86
22.26
21.60
21.62
37,083
-0.19(-0.87%)
Nov 16, 2015
21.73
21.95
21.63
21.81
43,157
+0.18(+0.83%)
Nov 13, 2015
21.66
21.90
21.58
21.63
26,541
-0.19(-0.87%)
Nov 12, 2015
22.58
22.63
21.81
21.82
23,440
-0.89(-3.92%)
Nov 11, 2015
22.89
23.17
22.65
22.71
37,220
-0.10(-0.44%)
Nov 10, 2015
22.80
22.95
22.59
22.81
55,229
-0.03(-0.13%)
Nov 09, 2015
23.24
23.33
22.67
22.84
37,481
-0.50(-2.14%)
Nov 06, 2015
24.01
24.01
23.20
23.34
95,728
-0.46(-1.93%)
Nov 05, 2015
24.03
24.21
23.60
23.80
21,403
-0.25(-1.04%)
Nov 04, 2015
23.40
24.08
23.28
24.05
30,930
+0.59(+2.51%)
Nov 03, 2015
23.28
23.61
23.27
23.46
38,269
-0.03(-0.13%)
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
.