Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.150 8.150 8.120 8.120 900 +0.02(+0.25%)
Oct 30, 2002 8.100 8.150 8.080 8.100 3,300 -0.03(-0.37%)
Oct 29, 2002 8.100 8.130 8.100 8.130 2,500 -0.02(-0.25%)
Oct 28, 2002 8.150 8.150 8.150 8.150 2,000 -0.10(-1.21%)
Oct 25, 2002 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 24, 2002 8.350 8.350 8.250 8.250 1,000 -0.05(-0.60%)
Oct 23, 2002 8.150 8.300 8.150 8.300 1,400 +0.11(+1.34%)
Oct 22, 2002 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Oct 21, 2002 8.000 8.190 8.000 8.190 6,400 +0.17(+2.12%)
Oct 18, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Oct 17, 2002 8.020 8.020 8.020 8.020 500 -0.03(-0.37%)
Oct 16, 2002 8.010 8.050 7.950 8.050 1,600 -0.05(-0.62%)
Oct 15, 2002 8.000 8.100 8.000 8.100 3,400 +0.10(+1.25%)
Oct 14, 2002 8.000 8.000 8.000 8.000 7,300 -0.10(-1.23%)
Oct 11, 2002 8.150 8.150 8.100 8.100 1,400 -0.10(-1.22%)
Oct 10, 2002 8.100 8.200 8.100 8.200 4,000 +0.05(+0.61%)
Oct 09, 2002 8.150 8.150 8.150 8.150 200 -0.05(-0.61%)
Oct 08, 2002 8.300 8.300 8.200 8.200 5,200 -0.20(-2.38%)
Oct 07, 2002 8.400 8.400 8.400 8.400 1,000 -0.05(-0.59%)
Oct 04, 2002 8.210 8.450 8.210 8.450 3,600 +0.20(+2.42%)
Oct 03, 2002 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 02, 2002 8.200 8.250 8.200 8.250 2,300 +0.03(+0.36%)
Oct 01, 2002 8.300 8.300 8.220 8.220 2,600 -0.13(-1.56%)
Sep 30, 2002 8.380 8.380 8.350 8.350 300 -0.05(-0.60%)
Sep 27, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 26, 2002 8.350 8.450 8.350 8.400 4,800 +0.00(+0.00%)
Sep 25, 2002 8.350 8.400 8.250 8.400 5,500 +0.00(+0.00%)
Sep 24, 2002 8.350 8.450 8.350 8.400 6,400 +0.10(+1.20%)
Sep 23, 2002 8.450 8.450 8.300 8.300 1,800 -0.20(-2.35%)
Sep 20, 2002 8.250 8.500 8.250 8.500 3,400 +0.25(+3.03%)
Sep 19, 2002 8.210 8.250 8.160 8.250 10,500 +0.04(+0.49%)
Sep 18, 2002 8.150 8.210 8.110 8.210 1,100 +0.01(+0.12%)
Sep 17, 2002 8.200 8.200 8.200 8.200 2,700 +0.02(+0.24%)
Sep 16, 2002 8.200 8.210 8.160 8.180 9,900 -0.05(-0.61%)
Sep 13, 2002 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Sep 12, 2002 8.230 8.230 8.230 8.230 100 +0.02(+0.24%)
Sep 11, 2002 8.210 8.210 8.210 8.210 1,200 -0.07(-0.85%)
Sep 10, 2002 8.280 8.280 8.280 8.280 0 +0.00(+0.00%)
Sep 09, 2002 8.300 8.300 8.280 8.280 900 -0.08(-0.96%)
Sep 06, 2002 8.700 8.700 8.360 8.360 6,400 -0.37(-4.24%)
Sep 05, 2002 8.180 8.730 8.180 8.730 11,100 +0.51(+6.20%)
Sep 04, 2002 8.290 8.290 8.220 8.220 200 -0.08(-0.96%)
Sep 03, 2002 8.300 8.300 8.200 8.300 400 -0.05(-0.60%)
Aug 30, 2002 8.100 8.350 8.100 8.350 7,400 +0.25(+3.09%)
Aug 29, 2002 8.200 8.200 8.100 8.100 5,900 -0.20(-2.41%)
Aug 28, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 27, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 26, 2002 8.400 8.400 8.300 8.300 1,400 -0.20(-2.35%)
Aug 23, 2002 8.460 8.540 8.430 8.500 5,000 -0.05(-0.58%)
Aug 22, 2002 8.450 8.600 8.450 8.550 6,000 +0.20(+2.40%)
Aug 21, 2002 8.350 8.350 8.350 8.350 800 -0.05(-0.60%)
Aug 20, 2002 8.400 8.400 8.400 8.400 400 +0.15(+1.82%)
Aug 16, 2002 8.210 8.250 8.210 8.250 4,900 +0.00(+0.00%)
Aug 15, 2002 8.300 8.300 8.250 8.250 100,000 -0.05(-0.60%)
Aug 14, 2002 8.400 8.400 8.300 8.300 1,600 -0.20(-2.35%)
Aug 13, 2002 8.500 8.500 8.500 8.500 8,000 +0.00(+0.00%)
Aug 12, 2002 8.500 8.500 8.500 8.500 0 +0.20(+2.41%)
Aug 07, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 06, 2002 8.300 8.300 8.280 8.300 10,800 -0.10(-1.19%)
Aug 05, 2002 8.450 8.450 8.400 8.400 3,500 -0.15(-1.75%)
Aug 02, 2002 8.550 8.600 8.550 8.550 600 +0.05(+0.59%)
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.