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 (%)
May 31, 2017
17.42
17.49
16.82
17.16
99,936
-0.27(-1.55%)
May 30, 2017
17.55
17.67
17.10
17.43
67,758
-0.12(-0.68%)
May 26, 2017
17.90
17.95
17.27
17.55
153,682
-0.39(-2.17%)
May 25, 2017
17.72
18.10
17.68
17.94
71,714
+0.20(+1.13%)
May 24, 2017
17.88
18.33
17.66
17.74
69,301
-0.12(-0.67%)
May 23, 2017
17.52
18.00
17.35
17.86
100,134
+0.36(+2.06%)
May 22, 2017
17.58
17.89
17.16
17.50
72,783
-0.07(-0.40%)
May 19, 2017
17.58
18.05
17.35
17.57
106,807
+0.10(+0.57%)
May 18, 2017
18.02
18.12
17.11
17.47
111,149
-0.60(-3.32%)
May 17, 2017
18.89
18.89
18.05
18.07
93,681
-1.06(-5.54%)
May 16, 2017
18.98
19.44
18.84
19.13
63,098
+0.16(+0.84%)
May 15, 2017
18.91
19.22
18.62
18.97
117,083
+0.35(+1.88%)
May 12, 2017
18.64
18.88
18.50
18.62
128,149
-0.07(-0.37%)
May 11, 2017
18.37
18.81
18.14
18.69
202,118
+0.21(+1.14%)
May 10, 2017
19.00
19.98
18.34
18.48
350,068
-1.84(-9.06%)
May 09, 2017
20.25
20.76
20.08
20.32
109,395
+0.19(+0.94%)
May 08, 2017
20.16
20.42
19.98
20.13
74,230
-0.02(-0.10%)
May 05, 2017
19.63
20.33
19.51
20.15
107,568
+0.65(+3.33%)
May 04, 2017
21.08
21.14
19.40
19.50
162,989
-1.49(-7.10%)
May 03, 2017
21.37
21.55
20.88
20.99
79,697
-0.55(-2.55%)
May 02, 2017
22.03
22.07
21.34
21.54
77,843
-0.39(-1.78%)
May 01, 2017
22.27
22.27
21.62
21.93
61,536
-0.34(-1.53%)
Apr 28, 2017
22.39
22.45
21.93
22.27
55,397
-0.11(-0.49%)
Apr 27, 2017
22.53
22.57
21.98
22.38
100,635
-0.12(-0.53%)
Apr 26, 2017
23.05
23.08
22.22
22.50
124,435
-0.55(-2.39%)
Apr 25, 2017
22.60
23.21
22.57
23.05
77,225
+0.63(+2.81%)
Apr 24, 2017
22.46
22.52
21.96
22.42
73,595
+0.39(+1.77%)
Apr 21, 2017
22.57
22.69
21.43
22.03
147,511
-0.59(-2.61%)
Apr 20, 2017
21.42
22.69
21.22
22.62
220,159
+1.29(+6.05%)
Apr 19, 2017
20.81
21.47
20.81
21.33
197,422
+0.60(+2.89%)
Apr 18, 2017
20.48
20.82
20.28
20.73
142,910
+0.22(+1.07%)
Apr 17, 2017
20.97
21.08
20.43
20.51
57,141
-0.30(-1.44%)
Apr 13, 2017
21.10
21.46
20.78
20.81
105,283
-0.05(-0.24%)
Apr 12, 2017
21.39
21.46
20.46
20.86
90,730
-0.60(-2.80%)
Apr 11, 2017
21.06
21.53
20.95
21.46
56,158
+0.35(+1.66%)
Apr 10, 2017
20.86
21.36
20.79
21.11
40,235
+0.19(+0.91%)
Apr 07, 2017
21.21
21.33
20.83
20.92
33,773
-0.38(-1.78%)
Apr 06, 2017
20.40
21.33
20.24
21.30
99,127
+0.96(+4.72%)
Apr 05, 2017
20.80
20.94
20.21
20.34
76,663
-0.31(-1.50%)
Apr 04, 2017
20.75
21.06
20.47
20.65
50,479
-0.12(-0.58%)
Apr 03, 2017
21.14
21.22
20.63
20.77
75,236
-0.22(-1.05%)
Mar 31, 2017
21.33
21.40
20.96
20.99
80,765
-0.43(-2.01%)
Mar 30, 2017
21.17
21.84
20.96
21.42
77,064
+0.29(+1.37%)
Mar 29, 2017
20.45
21.30
20.45
21.13
106,269
+0.63(+3.07%)
Mar 28, 2017
20.66
20.66
20.30
20.50
83,101
-0.17(-0.82%)
Mar 27, 2017
21.00
21.24
20.67
20.67
56,409
-0.56(-2.64%)
Mar 24, 2017
21.88
22.02
21.13
21.23
76,005
-0.63(-2.88%)
Mar 23, 2017
21.89
22.00
21.66
21.86
34,263
-0.03(-0.14%)
Mar 22, 2017
22.34
22.71
21.81
21.89
55,766
-0.54(-2.41%)
Mar 21, 2017
22.66
22.77
22.24
22.43
90,410
-0.07(-0.31%)
Mar 20, 2017
22.50
22.88
22.36
22.50
73,667
+0.02(+0.09%)
Mar 17, 2017
22.64
22.69
22.31
22.48
93,807
-0.15(-0.66%)
Mar 16, 2017
22.55
22.79
22.31
22.63
79,005
+0.18(+0.80%)
Mar 15, 2017
22.25
22.60
22.06
22.45
81,036
+0.33(+1.49%)
Mar 14, 2017
22.13
22.28
21.83
22.12
49,148
-0.11(-0.49%)
Mar 13, 2017
21.91
22.33
21.91
22.23
47,776
+0.29(+1.32%)
Mar 10, 2017
22.03
22.42
21.54
21.94
38,130
+0.09(+0.41%)
Mar 09, 2017
22.41
22.69
21.76
21.85
43,367
-0.55(-2.46%)
Mar 08, 2017
22.15
22.67
22.09
22.40
50,741
+0.25(+1.13%)
Mar 07, 2017
22.00
22.18
21.83
22.15
42,906
+0.07(+0.32%)
Mar 06, 2017
22.77
22.78
22.05
22.08
43,581
-0.87(-3.79%)
Mar 03, 2017
23.15
23.15
22.88
22.95
36,105
-0.12(-0.52%)
Mar 02, 2017
23.59
23.59
23.03
23.07
21,794
-0.52(-2.20%)
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
.