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 (%)
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%)
Feb 01, 2016
16.88
17.16
16.54
16.97
19,827
-0.17(-0.99%)
Jan 29, 2016
16.34
17.14
16.34
17.14
76,232
+0.73(+4.45%)
Jan 28, 2016
16.76
16.86
16.33
16.41
35,096
-0.18(-1.08%)
Jan 27, 2016
17.00
17.00
16.52
16.59
35,819
-0.49(-2.87%)
Jan 26, 2016
17.00
17.20
16.85
17.08
48,908
+0.11(+0.65%)
Jan 25, 2016
17.50
17.61
16.93
16.97
24,940
-0.70(-3.96%)
Jan 22, 2016
17.47
17.68
17.35
17.67
62,453
+0.39(+2.26%)
Jan 21, 2016
17.31
17.70
17.10
17.28
36,576
+0.02(+0.12%)
Jan 20, 2016
16.87
17.39
16.51
17.26
109,667
+0.17(+0.99%)
Jan 19, 2016
17.87
17.87
16.87
17.09
71,994
-0.43(-2.45%)
Jan 15, 2016
17.45
17.52
17.52
17.52
67,000
-0.25(-1.41%)
Jan 14, 2016
17.51
17.92
17.23
17.77
75,168
+0.30(+1.72%)
Jan 13, 2016
18.53
18.78
17.17
17.47
61,207
-1.06(-5.72%)
Jan 12, 2016
18.57
18.64
18.02
18.53
121,251
+0.09(+0.49%)
Jan 11, 2016
18.86
18.86
18.26
18.44
60,969
-0.03(-0.16%)
Jan 08, 2016
18.44
18.70
18.13
18.47
60,578
+0.08(+0.44%)
Jan 07, 2016
18.86
18.86
18.16
18.39
104,031
-0.66(-3.46%)
Jan 06, 2016
19.07
19.36
18.95
19.05
81,716
-0.31(-1.60%)
Jan 05, 2016
19.61
20.00
19.25
19.36
75,125
-0.31(-1.58%)
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
.