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 31, 2017
23.08
23.16
23.01
23.06
128,987
-0.01(-0.04%)
Jul 28, 2017
23.07
23.11
23.03
23.07
45,681
+0.00(+0.00%)
Jul 27, 2017
23.14
23.20
23.00
23.07
190,458
-0.03(-0.13%)
Jul 26, 2017
23.20
23.20
23.10
23.10
142,371
-0.10(-0.43%)
Jul 25, 2017
23.25
23.29
23.15
23.20
73,946
-0.03(-0.13%)
Jul 24, 2017
23.18
23.32
23.10
23.23
134,539
+0.06(+0.26%)
Jul 21, 2017
23.25
23.26
23.12
23.17
76,525
-0.03(-0.13%)
Jul 20, 2017
23.23
23.25
23.11
23.20
62,182
-0.02(-0.09%)
Jul 19, 2017
23.30
23.35
23.08
23.22
176,633
-0.06(-0.26%)
Jul 18, 2017
23.10
23.37
23.07
23.28
219,091
+0.19(+0.82%)
Jul 17, 2017
23.08
23.14
23.07
23.09
255,007
+0.02(+0.09%)
Jul 14, 2017
23.12
23.19
23.07
23.07
300,172
-0.03(-0.13%)
Jul 13, 2017
23.08
23.16
23.06
23.10
486,057
+0.02(+0.09%)
Jul 12, 2017
23.14
23.25
23.05
23.08
564,922
-0.02(-0.09%)
Jul 11, 2017
23.16
23.20
23.10
23.10
520,463
-0.02(-0.09%)
Jul 10, 2017
23.12
23.25
23.10
23.12
390,809
+0.01(+0.04%)
Jul 07, 2017
23.15
23.20
23.06
23.11
1,680,448
+0.75(+3.35%)
Jul 06, 2017
22.37
22.65
22.01
22.36
104,904
-0.06(-0.27%)
Jul 05, 2017
21.98
22.59
21.98
22.42
89,532
+0.46(+2.09%)
Jul 03, 2017
22.02
22.37
21.55
21.96
42,394
-0.03(-0.14%)
Jun 30, 2017
22.05
22.11
21.77
21.99
81,424
-0.01(-0.05%)
Jun 29, 2017
22.15
22.15
21.70
22.00
69,969
-0.15(-0.68%)
Jun 28, 2017
22.00
22.42
21.70
22.15
71,074
+0.17(+0.77%)
Jun 27, 2017
22.76
22.77
21.54
21.98
184,198
-0.78(-3.43%)
Jun 26, 2017
21.55
23.59
21.01
22.76
717,309
+4.42(+24.10%)
Jun 23, 2017
18.33
18.70
17.79
18.34
95,225
+0.03(+0.16%)
Jun 22, 2017
18.50
18.70
18.31
18.31
42,586
-0.16(-0.87%)
Jun 21, 2017
18.43
18.60
17.99
18.47
101,817
+0.18(+0.98%)
Jun 20, 2017
18.10
18.44
18.10
18.29
48,584
+0.03(+0.16%)
Jun 19, 2017
18.07
18.28
17.89
18.26
32,326
+0.21(+1.16%)
Jun 16, 2017
18.14
18.48
17.65
18.05
111,101
-0.39(-2.11%)
Jun 15, 2017
18.75
18.91
18.22
18.44
63,224
-0.46(-2.43%)
Jun 14, 2017
18.75
18.91
18.51
18.90
97,912
+0.21(+1.12%)
Jun 13, 2017
18.00
19.06
17.64
18.69
122,150
+0.68(+3.78%)
Jun 12, 2017
17.81
18.53
17.71
18.01
40,578
+0.20(+1.12%)
Jun 09, 2017
18.01
18.15
17.70
17.81
62,708
-0.19(-1.06%)
Jun 08, 2017
17.54
18.18
17.54
18.00
63,586
+0.41(+2.33%)
Jun 07, 2017
17.67
17.97
17.14
17.59
48,780
+0.13(+0.74%)
Jun 06, 2017
17.42
17.93
17.32
17.46
101,268
-0.12(-0.68%)
Jun 05, 2017
17.84
18.09
17.39
17.58
68,790
-0.28(-1.57%)
Jun 02, 2017
18.00
18.48
17.67
17.86
66,330
-0.14(-0.78%)
Jun 01, 2017
17.35
18.02
17.25
18.00
41,035
+0.84(+4.90%)
May 31, 2017
17.42
17.49
16.82
17.16
99,936
-0.27(-1.55%)
May 30, 2017
17.55
17.67
17.10
17.43
67,758
-0.12(-0.68%)
May 26, 2017
17.90
17.95
17.27
17.55
153,682
-0.39(-2.17%)
May 25, 2017
17.72
18.10
17.68
17.94
71,714
+0.20(+1.13%)
May 24, 2017
17.88
18.33
17.66
17.74
69,301
-0.12(-0.67%)
May 23, 2017
17.52
18.00
17.35
17.86
100,134
+0.36(+2.06%)
May 22, 2017
17.58
17.89
17.16
17.50
72,783
-0.07(-0.40%)
May 19, 2017
17.58
18.05
17.35
17.57
106,807
+0.10(+0.57%)
May 18, 2017
18.02
18.12
17.11
17.47
111,149
-0.60(-3.32%)
May 17, 2017
18.89
18.89
18.05
18.07
93,681
-1.06(-5.54%)
May 16, 2017
18.98
19.44
18.84
19.13
63,098
+0.16(+0.84%)
May 15, 2017
18.91
19.22
18.62
18.97
117,083
+0.35(+1.88%)
May 12, 2017
18.64
18.88
18.50
18.62
128,149
-0.07(-0.37%)
May 11, 2017
18.37
18.81
18.14
18.69
202,118
+0.21(+1.14%)
May 10, 2017
19.00
19.98
18.34
18.48
350,068
-1.84(-9.06%)
May 09, 2017
20.25
20.76
20.08
20.32
109,395
+0.19(+0.94%)
May 08, 2017
20.16
20.42
19.98
20.13
74,230
-0.02(-0.10%)
May 05, 2017
19.63
20.33
19.51
20.15
107,568
+0.65(+3.33%)
May 04, 2017
21.08
21.14
19.40
19.50
162,989
-1.49(-7.10%)
May 03, 2017
21.37
21.55
20.88
20.99
79,697
-0.55(-2.55%)
May 02, 2017
22.03
22.07
21.34
21.54
77,843
-0.39(-1.78%)
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
.