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 (%)
Jul 29, 2016
21.02
21.64
20.37
20.81
82,060
-0.43(-2.02%)
Jul 28, 2016
21.63
21.88
21.14
21.24
37,833
-0.30(-1.39%)
Jul 27, 2016
21.49
21.69
21.27
21.54
39,750
+0.11(+0.51%)
Jul 26, 2016
21.35
21.77
21.27
21.43
43,080
+0.10(+0.47%)
Jul 25, 2016
21.37
21.72
21.24
21.33
15,790
-0.11(-0.51%)
Jul 22, 2016
21.21
21.50
20.91
21.44
46,733
+0.14(+0.66%)
Jul 21, 2016
21.80
22.24
21.23
21.30
34,509
-0.51(-2.34%)
Jul 20, 2016
21.78
22.00
21.60
21.81
21,778
+0.07(+0.32%)
Jul 19, 2016
21.86
22.26
21.59
21.74
31,973
-0.17(-0.78%)
Jul 18, 2016
21.90
22.23
21.46
21.91
41,671
-0.20(-0.90%)
Jul 15, 2016
22.27
22.27
22.00
22.11
54,380
+0.01(+0.05%)
Jul 14, 2016
22.49
22.59
22.08
22.10
45,664
-0.36(-1.60%)
Jul 13, 2016
22.65
22.77
22.27
22.46
58,507
-0.11(-0.49%)
Jul 12, 2016
23.29
23.46
22.55
22.57
104,597
-0.60(-2.59%)
Jul 11, 2016
23.08
23.39
23.06
23.17
54,259
+0.18(+0.78%)
Jul 08, 2016
22.33
23.24
22.13
22.99
49,108
+0.86(+3.89%)
Jul 07, 2016
22.55
22.71
21.76
22.13
61,391
-0.43(-1.91%)
Jul 06, 2016
22.54
22.77
21.98
22.56
71,819
-0.02(-0.09%)
Jul 05, 2016
22.35
22.75
22.21
22.58
67,182
+0.13(+0.58%)
Jul 01, 2016
21.77
22.45
22.45
22.45
101,000
+0.68(+3.12%)
Jun 30, 2016
20.93
21.91
20.57
21.77
148,043
+0.92(+4.41%)
Jun 29, 2016
20.16
20.85
20.00
20.85
59,749
+0.91(+4.56%)
Jun 28, 2016
20.15
20.21
19.60
19.94
61,402
+0.12(+0.61%)
Jun 27, 2016
20.00
20.33
19.69
19.82
83,105
-0.50(-2.46%)
Jun 24, 2016
20.01
20.32
19.77
20.32
265,344
-0.64(-3.05%)
Jun 23, 2016
20.70
21.06
20.63
20.96
40,238
+0.49(+2.39%)
Jun 22, 2016
20.52
20.62
20.25
20.47
38,218
+0.04(+0.20%)
Jun 21, 2016
20.69
20.69
20.27
20.43
28,359
-0.13(-0.63%)
Jun 20, 2016
20.42
21.08
20.42
20.56
65,911
+0.37(+1.83%)
Jun 17, 2016
20.27
20.50
20.02
20.19
60,899
-0.04(-0.20%)
Jun 16, 2016
19.67
20.28
19.55
20.23
46,873
+0.42(+2.12%)
Jun 15, 2016
19.87
20.15
19.35
19.81
49,328
-0.05(-0.25%)
Jun 14, 2016
19.66
20.02
19.61
19.86
52,380
+0.10(+0.51%)
Jun 13, 2016
19.88
19.88
19.45
19.76
79,557
-0.28(-1.40%)
Jun 10, 2016
19.88
20.17
19.88
20.04
46,809
-0.14(-0.69%)
Jun 09, 2016
20.24
20.36
20.05
20.18
31,748
-0.23(-1.13%)
Jun 08, 2016
20.00
20.56
19.88
20.41
50,917
+0.41(+2.05%)
Jun 07, 2016
20.10
20.22
19.84
20.00
92,914
+0.03(+0.15%)
Jun 06, 2016
19.95
20.20
19.65
19.97
79,444
-0.02(-0.10%)
Jun 03, 2016
19.59
20.11
19.42
19.99
71,504
+0.47(+2.41%)
Jun 02, 2016
19.10
19.58
19.01
19.52
70,195
+0.36(+1.88%)
Jun 01, 2016
19.31
19.38
19.00
19.16
73,093
-0.25(-1.29%)
May 31, 2016
19.65
19.70
19.32
19.41
64,898
-0.22(-1.12%)
May 27, 2016
19.64
19.63
19.63
19.63
19,500
+0.02(+0.10%)
May 26, 2016
19.62
19.74
19.52
19.61
12,011
-0.01(-0.05%)
May 25, 2016
19.60
19.73
19.42
19.62
45,820
+0.04(+0.20%)
May 24, 2016
19.06
19.75
18.89
19.58
69,427
+0.59(+3.11%)
May 23, 2016
19.13
19.35
18.70
18.99
72,843
-0.06(-0.31%)
May 20, 2016
19.06
19.59
18.88
19.05
97,500
+0.10(+0.53%)
May 19, 2016
18.88
19.29
18.53
18.95
62,374
-0.03(-0.16%)
May 18, 2016
19.26
19.34
18.80
18.98
95,513
-0.36(-1.86%)
May 17, 2016
19.74
19.82
19.13
19.34
62,989
-0.37(-1.88%)
May 16, 2016
19.71
20.02
19.55
19.71
30,951
+0.14(+0.72%)
May 13, 2016
19.57
20.01
19.52
19.57
44,760
-0.12(-0.61%)
May 12, 2016
19.97
19.97
19.52
19.69
37,005
-0.25(-1.25%)
May 11, 2016
20.33
20.57
19.87
19.94
87,960
-0.50(-2.45%)
May 10, 2016
19.35
20.70
19.23
20.44
94,208
+0.94(+4.82%)
May 09, 2016
19.78
19.83
19.20
19.50
48,490
-0.33(-1.66%)
May 06, 2016
19.91
20.02
19.61
19.83
87,119
-0.18(-0.90%)
May 05, 2016
20.24
20.24
19.91
20.01
100,693
-0.14(-0.69%)
May 04, 2016
20.75
21.48
19.99
20.15
175,108
-0.66(-3.17%)
May 03, 2016
20.75
21.06
20.50
20.81
65,551
-0.22(-1.05%)
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
.