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 (%)
Apr 29, 2016
21.51
21.93
21.11
21.46
51,563
+0.02(+0.09%)
Apr 28, 2016
21.62
21.85
21.44
21.44
63,480
-0.30(-1.38%)
Apr 27, 2016
22.03
22.47
21.65
21.74
142,202
+1.00(+4.82%)
Apr 26, 2016
20.28
20.99
20.28
20.74
74,121
+0.62(+3.08%)
Apr 25, 2016
20.50
20.50
19.88
20.12
48,912
-0.47(-2.28%)
Apr 22, 2016
20.22
20.67
20.21
20.59
57,370
+0.44(+2.18%)
Apr 21, 2016
20.03
20.33
20.00
20.15
38,965
+0.15(+0.75%)
Apr 20, 2016
19.66
20.16
19.51
20.00
57,638
+0.24(+1.21%)
Apr 19, 2016
19.69
19.91
19.35
19.76
55,107
+0.22(+1.13%)
Apr 18, 2016
19.04
19.61
18.91
19.54
72,526
+0.38(+1.98%)
Apr 15, 2016
19.67
19.69
19.02
19.16
36,679
-0.58(-2.94%)
Apr 14, 2016
20.00
20.00
19.26
19.74
85,224
-0.23(-1.15%)
Apr 13, 2016
19.03
19.99
19.03
19.97
52,568
+1.05(+5.55%)
Apr 12, 2016
18.61
18.99
18.45
18.92
67,804
+0.30(+1.61%)
Apr 11, 2016
18.71
19.04
18.61
18.62
40,320
-0.06(-0.32%)
Apr 08, 2016
18.40
18.92
18.24
18.68
43,354
+0.43(+2.36%)
Apr 07, 2016
18.00
18.64
18.00
18.25
52,805
+0.30(+1.67%)
Apr 06, 2016
17.90
17.99
17.77
17.95
55,705
+0.10(+0.56%)
Apr 05, 2016
17.52
17.90
17.52
17.85
42,291
+0.10(+0.56%)
Apr 04, 2016
17.92
18.16
17.62
17.75
65,324
-0.19(-1.06%)
Apr 01, 2016
17.96
18.18
17.77
17.94
101,961
-0.05(-0.28%)
Mar 31, 2016
17.84
18.18
17.77
17.99
59,097
+0.14(+0.78%)
Mar 30, 2016
17.98
18.08
17.82
17.85
64,040
-0.04(-0.22%)
Mar 29, 2016
17.74
18.33
17.38
17.89
127,095
+0.18(+1.02%)
Mar 28, 2016
17.62
17.80
17.45
17.71
62,495
+0.18(+1.03%)
Mar 24, 2016
17.48
17.53
17.53
17.53
51,300
+0.22(+1.27%)
Mar 23, 2016
17.42
18.05
17.21
17.31
64,404
-0.03(-0.17%)
Mar 22, 2016
17.12
17.49
17.12
17.34
13,796
+0.09(+0.52%)
Mar 21, 2016
17.10
17.51
17.10
17.25
64,236
+0.21(+1.23%)
Mar 18, 2016
16.90
17.08
16.73
17.04
80,001
+0.24(+1.43%)
Mar 17, 2016
16.75
16.93
16.50
16.80
69,728
+0.12(+0.72%)
Mar 16, 2016
15.79
17.00
15.75
16.68
73,356
+1.47(+9.66%)
Mar 15, 2016
15.70
15.70
15.13
15.21
37,900
-0.53(-3.37%)
Mar 14, 2016
15.65
15.76
15.28
15.74
50,600
+0.09(+0.58%)
Mar 11, 2016
15.60
15.70
15.37
15.65
25,480
+0.15(+0.97%)
Mar 10, 2016
15.70
15.70
14.96
15.50
34,860
-0.09(-0.58%)
Mar 09, 2016
15.45
16.14
15.26
15.59
72,055
+0.21(+1.37%)
Mar 08, 2016
15.81
16.08
15.35
15.38
70,529
-0.46(-2.90%)
Mar 07, 2016
15.23
16.25
15.23
15.84
83,988
+0.48(+3.13%)
Mar 04, 2016
15.19
15.39
14.68
15.36
67,942
+0.17(+1.12%)
Mar 03, 2016
14.81
15.25
14.64
15.19
63,174
+0.42(+2.84%)
Mar 02, 2016
14.50
14.86
14.37
14.77
35,806
+0.19(+1.30%)
Mar 01, 2016
14.46
14.68
14.22
14.58
36,362
+0.21(+1.46%)
Feb 29, 2016
14.23
14.63
14.20
14.37
53,723
+0.02(+0.14%)
Feb 26, 2016
14.25
14.36
14.13
14.35
49,679
+0.10(+0.70%)
Feb 25, 2016
14.25
14.26
13.91
14.25
50,020
+0.07(+0.49%)
Feb 24, 2016
13.96
14.21
13.77
14.18
37,651
+0.09(+0.64%)
Feb 23, 2016
14.50
14.53
14.06
14.09
40,735
-0.44(-3.03%)
Feb 22, 2016
14.48
14.61
14.28
14.53
46,724
+0.15(+1.04%)
Feb 19, 2016
14.22
14.50
14.05
14.38
48,485
+0.07(+0.49%)
Feb 18, 2016
14.57
14.57
14.17
14.31
41,779
-0.21(-1.45%)
Feb 17, 2016
13.95
14.58
13.79
14.52
70,969
+0.62(+4.46%)
Feb 16, 2016
13.25
13.91
13.16
13.90
93,355
+0.82(+6.27%)
Feb 12, 2016
13.80
13.08
13.08
13.08
95,200
-0.65(-4.73%)
Feb 11, 2016
13.90
14.01
13.52
13.73
114,336
-0.24(-1.72%)
Feb 10, 2016
13.65
14.17
13.50
13.97
151,423
+0.33(+2.42%)
Feb 09, 2016
12.40
13.73
12.40
13.64
117,369
+1.18(+9.47%)
Feb 08, 2016
12.68
12.68
11.19
12.46
333,173
-2.47(-16.54%)
Feb 05, 2016
15.32
15.32
14.70
14.93
60,223
-0.52(-3.37%)
Feb 04, 2016
15.61
15.70
15.43
15.45
83,851
-0.16(-1.02%)
Feb 03, 2016
15.00
15.88
14.52
15.61
173,966
-0.88(-5.34%)
Feb 02, 2016
16.82
16.82
16.38
16.49
37,218
-0.48(-2.83%)
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
.