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, 2017
23.26
23.50
22.96
23.19
60,824
-0.19(-0.81%)
Feb 27, 2017
23.16
23.64
22.97
23.38
40,480
+0.19(+0.82%)
Feb 24, 2017
22.99
23.36
22.74
23.19
54,176
-0.03(-0.13%)
Feb 23, 2017
24.00
24.00
23.20
23.22
57,077
-0.59(-2.48%)
Feb 22, 2017
23.74
23.95
23.46
23.81
46,533
-0.07(-0.29%)
Feb 21, 2017
23.99
24.05
23.64
23.88
44,378
-0.06(-0.25%)
Feb 17, 2017
23.94
23.94
23.94
0
+0.07(+0.29%)
Feb 16, 2017
23.70
23.91
23.55
23.87
42,876
+0.13(+0.55%)
Feb 15, 2017
23.62
23.79
23.28
23.74
31,117
+0.00(+0.00%)
Feb 14, 2017
23.62
23.89
23.44
23.74
69,715
-0.03(-0.13%)
Feb 13, 2017
23.97
24.24
23.11
23.77
84,916
-0.09(-0.38%)
Feb 10, 2017
23.84
24.71
23.38
23.86
97,988
+0.04(+0.17%)
Feb 09, 2017
21.95
23.89
21.95
23.82
151,538
+1.83(+8.32%)
Feb 08, 2017
21.50
22.33
19.99
21.99
282,290
-0.54(-2.40%)
Feb 07, 2017
21.91
22.65
21.82
22.53
124,224
+0.79(+3.63%)
Feb 06, 2017
21.96
22.24
21.53
21.74
57,004
-0.26(-1.18%)
Feb 03, 2017
21.84
22.09
21.73
22.00
69,641
+0.35(+1.62%)
Feb 02, 2017
21.83
22.02
21.35
21.65
41,734
-0.16(-0.73%)
Feb 01, 2017
21.76
22.09
21.59
21.81
70,804
+0.13(+0.60%)
Jan 31, 2017
21.43
21.81
21.20
21.68
67,606
+0.21(+0.98%)
Jan 30, 2017
22.11
22.11
21.24
21.47
66,564
-0.77(-3.46%)
Jan 27, 2017
22.00
22.30
21.95
22.24
55,927
+0.30(+1.37%)
Jan 26, 2017
21.84
22.17
21.78
21.94
37,116
+0.09(+0.41%)
Jan 25, 2017
21.89
22.06
21.55
21.85
48,409
+0.12(+0.55%)
Jan 24, 2017
21.30
21.80
21.20
21.73
56,071
+0.51(+2.40%)
Jan 23, 2017
21.50
21.77
20.94
21.22
45,999
-0.24(-1.12%)
Jan 20, 2017
21.15
21.87
21.15
21.46
53,768
+0.27(+1.27%)
Jan 19, 2017
21.03
21.26
20.81
21.19
53,802
+0.28(+1.34%)
Jan 18, 2017
21.09
21.11
20.75
20.91
51,989
-0.01(-0.05%)
Jan 17, 2017
21.76
21.76
20.91
20.92
46,170
-0.99(-4.52%)
Jan 13, 2017
21.91
21.91
21.91
0
+0.43(+2.00%)
Jan 12, 2017
21.47
21.69
21.34
21.48
73,537
+0.03(+0.14%)
Jan 11, 2017
21.50
21.55
21.18
21.45
33,260
-0.02(-0.09%)
Jan 10, 2017
21.43
21.57
21.30
21.47
54,202
+0.15(+0.70%)
Jan 09, 2017
21.77
21.81
21.24
21.32
68,744
-0.48(-2.20%)
Jan 06, 2017
23.00
23.02
21.76
21.80
102,998
-1.15(-5.01%)
Jan 05, 2017
23.84
24.02
22.93
22.95
72,509
-0.92(-3.85%)
Jan 04, 2017
24.00
24.21
23.82
23.87
59,164
-0.13(-0.54%)
Jan 03, 2017
23.94
24.11
23.80
24.00
59,421
+0.15(+0.63%)
Dec 30, 2016
23.85
23.85
23.85
0
-0.12(-0.50%)
Dec 29, 2016
23.96
24.06
23.80
23.97
27,095
+0.09(+0.38%)
Dec 28, 2016
24.50
24.50
23.80
23.88
68,138
-0.48(-1.97%)
Dec 27, 2016
24.65
24.65
23.98
24.36
38,968
-0.04(-0.16%)
Dec 23, 2016
24.40
24.40
24.40
0
+0.38(+1.58%)
Dec 22, 2016
24.18
24.18
23.80
24.02
86,401
-0.10(-0.41%)
Dec 21, 2016
24.01
24.22
23.86
24.12
47,483
+0.11(+0.46%)
Dec 20, 2016
24.26
24.26
23.75
24.01
78,145
-0.09(-0.37%)
Dec 19, 2016
24.29
24.38
23.95
24.10
53,159
-0.06(-0.25%)
Dec 16, 2016
24.16
24.68
23.71
24.16
104,314
+0.08(+0.33%)
Dec 15, 2016
23.96
24.22
23.67
24.08
60,528
+0.18(+0.75%)
Dec 14, 2016
24.63
24.74
23.82
23.90
62,652
-0.75(-3.04%)
Dec 13, 2016
24.63
24.90
24.40
24.65
46,127
+0.03(+0.12%)
Dec 12, 2016
24.79
24.79
24.53
24.62
71,461
-0.27(-1.08%)
Dec 09, 2016
24.56
25.00
24.56
24.89
61,470
+0.32(+1.30%)
Dec 08, 2016
24.28
24.60
24.08
24.57
60,518
+0.29(+1.19%)
Dec 07, 2016
23.95
24.37
23.86
24.28
84,527
+0.25(+1.04%)
Dec 06, 2016
24.13
24.20
23.91
24.03
61,987
+0.01(+0.04%)
Dec 05, 2016
23.78
24.20
23.59
24.02
82,450
+0.24(+1.01%)
Dec 02, 2016
23.57
23.86
23.27
23.78
29,931
+0.13(+0.55%)
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
.