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, 2016
24.30
24.55
24.05
24.38
53,733
+0.08(+0.33%)
Nov 29, 2016
24.29
24.51
24.08
24.30
52,287
+0.05(+0.21%)
Nov 28, 2016
24.31
24.42
24.13
24.25
43,518
-0.03(-0.12%)
Nov 25, 2016
24.47
24.50
24.22
24.28
11,899
-0.31(-1.26%)
Nov 23, 2016
24.59
24.59
24.59
0
+0.21(+0.86%)
Nov 22, 2016
23.87
24.42
23.81
24.38
67,684
+0.51(+2.14%)
Nov 21, 2016
23.93
24.00
23.50
23.87
34,519
-0.01(-0.04%)
Nov 18, 2016
23.41
23.90
23.41
23.88
47,030
+0.49(+2.09%)
Nov 17, 2016
23.45
23.65
23.16
23.39
46,447
+0.03(+0.13%)
Nov 16, 2016
23.48
23.50
23.07
23.36
43,772
-0.12(-0.51%)
Nov 15, 2016
23.26
23.56
22.90
23.48
67,095
+0.21(+0.90%)
Nov 14, 2016
22.93
24.12
22.93
23.27
174,368
+0.48(+2.11%)
Nov 11, 2016
22.16
23.15
22.16
22.79
116,791
+0.61(+2.75%)
Nov 10, 2016
21.57
23.19
21.53
22.18
150,911
+0.61(+2.83%)
Nov 09, 2016
20.00
22.23
18.36
21.57
309,627
-1.89(-8.06%)
Nov 08, 2016
23.63
23.63
23.07
23.46
69,682
-0.12(-0.51%)
Nov 07, 2016
23.39
23.62
23.29
23.58
58,953
+0.47(+2.03%)
Nov 04, 2016
22.94
23.36
22.94
23.11
39,753
+0.18(+0.78%)
Nov 03, 2016
23.04
23.08
22.85
22.93
29,935
+0.03(+0.13%)
Nov 02, 2016
23.66
23.96
22.90
22.90
99,529
-0.81(-3.42%)
Nov 01, 2016
23.89
24.00
23.50
23.71
43,512
-0.22(-0.92%)
Oct 31, 2016
23.84
24.07
23.60
23.93
29,860
+0.07(+0.29%)
Oct 28, 2016
24.07
24.32
23.84
23.86
47,424
-0.17(-0.71%)
Oct 27, 2016
24.24
24.24
23.84
24.03
57,253
-0.20(-0.83%)
Oct 26, 2016
24.63
24.63
24.09
24.23
70,447
-0.42(-1.70%)
Oct 25, 2016
24.94
25.07
24.58
24.65
55,420
-0.33(-1.32%)
Oct 24, 2016
25.09
25.38
24.80
24.98
39,183
+0.03(+0.12%)
Oct 21, 2016
24.69
25.00
24.58
24.95
38,189
+0.05(+0.20%)
Oct 20, 2016
24.78
25.36
24.67
24.90
65,645
-0.06(-0.24%)
Oct 19, 2016
24.90
25.26
24.82
24.96
119,302
+0.18(+0.73%)
Oct 18, 2016
24.68
25.00
24.50
24.78
62,131
+0.14(+0.57%)
Oct 17, 2016
24.82
25.05
24.61
24.64
48,513
-0.19(-0.77%)
Oct 14, 2016
24.89
25.15
24.81
24.83
47,267
-0.06(-0.24%)
Oct 13, 2016
25.12
25.17
24.73
24.89
35,609
-0.51(-2.01%)
Oct 12, 2016
25.13
25.58
24.83
25.40
38,937
+0.17(+0.67%)
Oct 11, 2016
25.34
25.36
25.02
25.23
75,332
-0.13(-0.51%)
Oct 10, 2016
25.91
26.10
25.18
25.36
71,770
-0.49(-1.90%)
Oct 07, 2016
25.37
25.93
25.19
25.85
65,762
+0.33(+1.29%)
Oct 06, 2016
25.80
25.82
24.92
25.52
52,576
-0.23(-0.89%)
Oct 05, 2016
26.10
26.32
25.66
25.75
58,734
-0.28(-1.08%)
Oct 04, 2016
26.04
26.43
25.86
26.03
95,042
-0.01(-0.04%)
Oct 03, 2016
26.09
26.28
25.80
26.04
72,561
-0.22(-0.84%)
Sep 30, 2016
25.54
26.34
25.38
26.26
78,793
+0.70(+2.74%)
Sep 29, 2016
25.91
25.91
25.37
25.56
43,507
-0.46(-1.77%)
Sep 28, 2016
25.62
26.06
25.32
26.02
77,091
+0.37(+1.44%)
Sep 27, 2016
25.00
25.66
24.64
25.65
85,601
+0.38(+1.50%)
Sep 26, 2016
25.43
26.13
25.23
25.27
92,143
-0.15(-0.59%)
Sep 23, 2016
24.86
25.52
24.83
25.42
93,774
+0.51(+2.05%)
Sep 22, 2016
24.89
24.94
24.70
24.91
111,101
+0.22(+0.89%)
Sep 21, 2016
24.95
24.95
24.56
24.69
104,493
-0.17(-0.68%)
Sep 20, 2016
24.16
25.08
24.16
24.86
129,522
+0.03(+0.12%)
Sep 19, 2016
25.38
25.50
24.77
24.83
133,700
-0.45(-1.78%)
Sep 16, 2016
24.52
25.35
24.40
25.28
123,577
+0.79(+3.23%)
Sep 15, 2016
24.06
24.51
23.96
24.49
50,468
+0.48(+2.00%)
Sep 14, 2016
23.91
24.20
23.49
24.01
74,949
+0.07(+0.29%)
Sep 13, 2016
23.80
24.07
23.58
23.94
68,528
-0.02(-0.08%)
Sep 12, 2016
23.46
24.16
23.46
23.96
85,735
+0.33(+1.40%)
Sep 09, 2016
24.26
24.49
23.38
23.63
109,623
-0.87(-3.55%)
Sep 08, 2016
23.96
24.51
23.62
24.50
169,164
+0.45(+1.87%)
Sep 07, 2016
23.75
25.13
23.00
24.05
470,593
+1.20(+5.25%)
Sep 06, 2016
23.25
23.25
22.81
22.85
42,639
-0.36(-1.55%)
Sep 02, 2016
23.07
23.21
23.21
23.21
23,300
+0.20(+0.87%)
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
.