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 (%)
May 31, 2016 19.65 19.70 19.32 19.41 64,898 -0.22(-1.12%)
May 27, 2016 19.64 19.63 19.63 19.63 19,500 +0.02(+0.10%)
May 26, 2016 19.62 19.74 19.52 19.61 12,011 -0.01(-0.05%)
May 25, 2016 19.60 19.73 19.42 19.62 45,820 +0.04(+0.20%)
May 24, 2016 19.06 19.75 18.89 19.58 69,427 +0.59(+3.11%)
May 23, 2016 19.13 19.35 18.70 18.99 72,843 -0.06(-0.31%)
May 20, 2016 19.06 19.59 18.88 19.05 97,500 +0.10(+0.53%)
May 19, 2016 18.88 19.29 18.53 18.95 62,374 -0.03(-0.16%)
May 18, 2016 19.26 19.34 18.80 18.98 95,513 -0.36(-1.86%)
May 17, 2016 19.74 19.82 19.13 19.34 62,989 -0.37(-1.88%)
May 16, 2016 19.71 20.02 19.55 19.71 30,951 +0.14(+0.72%)
May 13, 2016 19.57 20.01 19.52 19.57 44,760 -0.12(-0.61%)
May 12, 2016 19.97 19.97 19.52 19.69 37,005 -0.25(-1.25%)
May 11, 2016 20.33 20.57 19.87 19.94 87,960 -0.50(-2.45%)
May 10, 2016 19.35 20.70 19.23 20.44 94,208 +0.94(+4.82%)
May 09, 2016 19.78 19.83 19.20 19.50 48,490 -0.33(-1.66%)
May 06, 2016 19.91 20.02 19.61 19.83 87,119 -0.18(-0.90%)
May 05, 2016 20.24 20.24 19.91 20.01 100,693 -0.14(-0.69%)
May 04, 2016 20.75 21.48 19.99 20.15 175,108 -0.66(-3.17%)
May 03, 2016 20.75 21.06 20.50 20.81 65,551 -0.22(-1.05%)
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.