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 (%)
Oct 31, 2017
23.30
23.32
23.27
23.29
52,754
-0.01(-0.04%)
Oct 30, 2017
23.27
23.30
23.25
23.30
70,389
+0.03(+0.13%)
Oct 27, 2017
23.26
23.35
23.25
23.27
147,309
+0.01(+0.04%)
Oct 26, 2017
23.34
23.35
23.26
23.26
132,685
-0.03(-0.13%)
Oct 25, 2017
23.26
23.32
23.26
23.29
24,284
+0.01(+0.04%)
Oct 24, 2017
23.30
23.30
23.26
23.28
56,288
+0.00(+0.00%)
Oct 23, 2017
23.25
23.31
23.25
23.28
26,625
-0.01(-0.04%)
Oct 20, 2017
23.32
23.32
23.25
23.29
34,177
+0.02(+0.09%)
Oct 19, 2017
23.27
23.33
23.26
23.27
37,374
+0.00(+0.00%)
Oct 18, 2017
23.30
23.35
23.26
23.27
47,227
-0.03(-0.13%)
Oct 17, 2017
23.28
23.32
23.26
23.30
27,158
-0.05(-0.21%)
Oct 16, 2017
23.31
23.35
23.27
23.35
31,009
+0.07(+0.30%)
Oct 13, 2017
23.15
23.30
23.15
23.28
26,274
+0.04(+0.17%)
Oct 12, 2017
23.35
23.35
23.24
23.24
45,836
-0.11(-0.47%)
Oct 11, 2017
23.36
23.37
23.32
23.35
27,169
+0.01(+0.04%)
Oct 10, 2017
23.31
23.37
23.25
23.34
39,767
+0.04(+0.17%)
Oct 09, 2017
23.33
23.38
23.28
23.30
38,262
-0.05(-0.21%)
Oct 06, 2017
23.34
23.43
23.30
23.35
57,694
-0.03(-0.13%)
Oct 05, 2017
23.34
23.40
23.27
23.38
41,168
+0.06(+0.26%)
Oct 04, 2017
23.23
23.35
23.21
23.32
42,476
+0.12(+0.52%)
Oct 03, 2017
23.28
23.29
23.18
23.20
64,102
-0.09(-0.39%)
Oct 02, 2017
23.23
23.29
23.19
23.29
73,708
+0.08(+0.34%)
Sep 29, 2017
23.16
23.23
23.15
23.21
47,153
+0.03(+0.13%)
Sep 28, 2017
23.17
23.25
23.15
23.18
41,452
-0.03(-0.13%)
Sep 27, 2017
23.20
23.29
23.16
23.21
78,464
+0.06(+0.26%)
Sep 26, 2017
23.16
23.23
23.15
23.15
70,117
+0.01(+0.04%)
Sep 25, 2017
23.35
23.35
23.13
23.14
70,043
-0.21(-0.90%)
Sep 22, 2017
23.28
23.46
23.26
23.35
82,773
+0.11(+0.47%)
Sep 21, 2017
23.22
23.30
23.20
23.24
41,357
+0.06(+0.26%)
Sep 20, 2017
23.22
23.32
23.16
23.18
58,453
-0.12(-0.52%)
Sep 19, 2017
23.34
23.34
23.16
23.30
47,220
-0.02(-0.09%)
Sep 18, 2017
23.12
23.40
23.12
23.32
101,157
+0.20(+0.87%)
Sep 15, 2017
23.17
23.23
23.12
23.12
111,798
+0.00(+0.00%)
Sep 14, 2017
23.20
23.20
23.08
23.12
80,816
-0.08(-0.34%)
Sep 13, 2017
23.18
23.27
23.14
23.20
55,175
+0.02(+0.09%)
Sep 12, 2017
23.30
23.30
23.17
23.18
54,152
-0.14(-0.60%)
Sep 11, 2017
23.19
23.40
23.16
23.32
70,037
+0.17(+0.73%)
Sep 08, 2017
23.09
23.17
23.09
23.15
87,947
+0.02(+0.09%)
Sep 07, 2017
23.12
23.15
23.10
23.13
28,192
+0.00(+0.00%)
Sep 06, 2017
23.15
23.16
23.08
23.13
40,013
+0.02(+0.09%)
Sep 05, 2017
23.13
23.17
23.10
23.11
45,169
-0.01(-0.04%)
Sep 01, 2017
23.19
23.19
23.10
23.12
58,013
-0.05(-0.22%)
Aug 31, 2017
23.15
23.20
23.12
23.17
62,571
+0.00(+0.00%)
Aug 30, 2017
23.18
23.20
23.15
23.17
64,025
+0.00(+0.00%)
Aug 29, 2017
23.16
23.21
23.13
23.17
48,205
-0.03(-0.13%)
Aug 28, 2017
23.12
23.20
23.09
23.20
104,708
+0.10(+0.43%)
Aug 25, 2017
23.12
23.16
23.09
23.10
61,989
-0.03(-0.13%)
Aug 24, 2017
23.15
23.18
23.10
23.13
39,369
-0.04(-0.17%)
Aug 23, 2017
23.13
23.19
23.07
23.17
49,105
+0.01(+0.04%)
Aug 22, 2017
23.08
23.20
23.06
23.16
48,974
+0.10(+0.43%)
Aug 21, 2017
23.09
23.11
23.05
23.06
50,610
-0.03(-0.13%)
Aug 18, 2017
23.07
23.14
23.04
23.09
51,726
-0.01(-0.04%)
Aug 17, 2017
23.10
23.14
23.01
23.10
105,117
-0.02(-0.09%)
Aug 16, 2017
23.10
23.16
23.05
23.12
85,260
+0.02(+0.09%)
Aug 15, 2017
23.19
23.19
23.05
23.10
132,663
-0.05(-0.22%)
Aug 14, 2017
23.19
23.21
23.14
23.15
59,545
-0.05(-0.22%)
Aug 11, 2017
23.06
23.21
23.06
23.20
65,082
+0.01(+0.04%)
Aug 10, 2017
23.10
23.21
23.08
23.19
84,876
+0.07(+0.30%)
Aug 09, 2017
23.08
23.18
23.01
23.12
47,830
+0.10(+0.43%)
Aug 08, 2017
23.12
23.21
23.01
23.02
52,599
-0.10(-0.43%)
Aug 07, 2017
23.12
23.19
23.10
23.12
40,274
+0.03(+0.13%)
Aug 04, 2017
23.17
23.22
23.06
23.09
74,294
-0.05(-0.22%)
Aug 03, 2017
23.20
23.25
23.12
23.14
54,299
-0.03(-0.13%)
Aug 02, 2017
23.12
23.20
23.07
23.17
58,518
+0.05(+0.22%)
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
.