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 (%)
Feb 28, 2018
22.85
22.85
22.66
22.67
36,870
-0.15(-0.66%)
Feb 27, 2018
22.97
22.97
22.78
22.82
123,087
-0.15(-0.65%)
Feb 26, 2018
23.04
23.10
22.94
22.97
19,346
-0.05(-0.22%)
Feb 23, 2018
22.96
23.02
22.83
23.02
33,953
+0.10(+0.44%)
Feb 22, 2018
22.98
22.98
22.85
22.92
6,388
+0.02(+0.09%)
Feb 21, 2018
22.76
22.99
22.71
22.90
39,155
+0.16(+0.70%)
Feb 20, 2018
22.74
22.78
22.58
22.74
18,491
-0.02(-0.09%)
Feb 16, 2018
22.76
22.76
22.76
0
-0.24(-1.04%)
Feb 15, 2018
22.86
23.00
22.80
23.00
10,493
+0.18(+0.79%)
Feb 14, 2018
22.72
22.95
22.72
22.82
13,499
-0.05(-0.22%)
Feb 13, 2018
22.70
22.91
22.60
22.87
14,701
+0.14(+0.62%)
Feb 12, 2018
22.66
22.76
22.42
22.73
27,741
+0.05(+0.22%)
Feb 09, 2018
22.33
22.78
22.21
22.68
55,309
+0.43(+1.93%)
Feb 08, 2018
22.30
22.33
22.14
22.25
61,282
-0.04(-0.18%)
Feb 07, 2018
22.23
22.26
22.23
22.29
47,190
+0.00(+0.00%)
Feb 06, 2018
22.11
22.50
22.02
22.29
105,416
-0.14(-0.62%)
Feb 05, 2018
22.38
22.56
22.38
22.43
55,184
-0.05(-0.22%)
Feb 02, 2018
22.40
22.56
22.40
22.48
56,027
+0.04(+0.18%)
Feb 01, 2018
23.01
23.03
22.32
22.44
150,826
-0.57(-2.48%)
Jan 31, 2018
23.01
23.08
23.01
23.01
25,777
-0.01(-0.04%)
Jan 30, 2018
22.96
22.96
22.96
23.02
46,295
-0.06(-0.26%)
Jan 29, 2018
23.08
23.10
23.08
23.08
16,025
-0.02(-0.09%)
Jan 26, 2018
23.15
23.15
23.07
23.10
24,966
-0.03(-0.13%)
Jan 25, 2018
23.12
23.15
23.09
23.13
28,050
+0.03(+0.13%)
Jan 24, 2018
23.15
23.16
23.10
23.10
49,034
-0.05(-0.22%)
Jan 23, 2018
23.16
23.20
23.12
23.15
172,545
-0.01(-0.04%)
Jan 22, 2018
23.20
23.20
23.15
23.16
15,228
-0.02(-0.09%)
Jan 19, 2018
23.16
23.20
23.16
23.18
16,567
+0.01(+0.04%)
Jan 18, 2018
23.16
23.20
23.15
23.17
18,199
-0.02(-0.09%)
Jan 17, 2018
23.19
23.20
23.18
23.19
32,461
+0.02(+0.09%)
Jan 16, 2018
23.17
23.20
23.15
23.17
92,275
+0.00(+0.00%)
Jan 12, 2018
23.17
23.17
23.17
0
+0.03(+0.13%)
Jan 11, 2018
23.08
23.19
23.08
23.14
27,998
+0.04(+0.17%)
Jan 10, 2018
23.11
23.15
23.11
23.10
48,737
-0.05(-0.22%)
Jan 09, 2018
23.19
23.19
23.13
23.15
35,151
+0.00(+0.00%)
Jan 08, 2018
23.20
23.20
23.11
23.15
39,090
-0.05(-0.22%)
Jan 05, 2018
23.24
23.26
23.17
23.20
47,850
-0.05(-0.22%)
Jan 04, 2018
23.18
23.28
23.13
23.25
27,175
+0.13(+0.56%)
Jan 03, 2018
23.20
23.22
23.11
23.12
33,157
-0.08(-0.34%)
Jan 02, 2018
23.06
23.24
23.06
23.20
66,043
+0.14(+0.61%)
Dec 29, 2017
23.06
23.06
23.06
0
-0.12(-0.52%)
Dec 28, 2017
23.10
23.25
23.09
23.18
37,146
+0.13(+0.56%)
Dec 27, 2017
23.06
23.16
23.03
23.05
147,256
+0.01(+0.04%)
Dec 26, 2017
23.06
23.15
23.03
23.04
104,517
-0.02(-0.09%)
Dec 22, 2017
23.07
23.11
23.01
23.06
21,624
+0.00(+0.00%)
Dec 21, 2017
23.12
23.15
23.06
23.06
33,924
-0.02(-0.09%)
Dec 20, 2017
23.10
23.12
23.05
23.08
52,084
+0.03(+0.13%)
Dec 19, 2017
23.05
23.12
23.03
23.05
93,229
+0.00(+0.00%)
Dec 18, 2017
23.18
23.18
23.05
23.05
110,263
-0.05(-0.22%)
Dec 15, 2017
23.15
23.20
23.10
23.10
124,200
+0.00(+0.00%)
Dec 14, 2017
23.15
23.17
23.10
23.10
96,621
+0.00(+0.00%)
Dec 13, 2017
23.10
23.21
23.10
23.10
87,461
-0.01(-0.04%)
Dec 12, 2017
23.20
23.20
23.07
23.11
63,956
-0.07(-0.30%)
Dec 11, 2017
23.20
23.20
23.12
23.18
76,649
+0.02(+0.09%)
Dec 08, 2017
23.17
23.21
23.11
23.16
72,392
+0.00(+0.00%)
Dec 07, 2017
23.10
23.19
23.09
60,005
+0.00(+0.00%)
Dec 06, 2017
23.12
23.19
23.08
23.11
47,563
-0.02(-0.09%)
Dec 05, 2017
23.23
23.25
23.13
23.13
86,698
-0.04(-0.17%)
Dec 04, 2017
23.20
23.28
23.16
23.17
79,010
-0.06(-0.26%)
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
.