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 (%)
Apr 30, 2009 1.460 1.460 1.290 1.350 40,250 -0.11(-7.53%)
Apr 29, 2009 1.450 1.462 1.450 1.460 7,817 +0.05(+3.55%)
Apr 28, 2009 1.400 1.540 1.400 1.410 2,400 +0.00(+0.00%)
Apr 27, 2009 1.600 1.600 1.410 1.410 1,400 -0.20(-12.42%)
Apr 23, 2009 1.610 1.610 1.610 1.610 0 +0.18(+12.59%)
Apr 22, 2009 1.450 1.480 1.430 1.430 700 +0.02(+1.42%)
Apr 21, 2009 1.600 1.600 1.410 1.410 2,500 -0.08(-5.30%)
Apr 20, 2009 1.510 1.527 1.450 1.489 775 -0.10(-6.36%)
Apr 17, 2009 1.530 1.700 1.460 1.590 8,827 +0.00(+0.00%)
Apr 16, 2009 1.710 1.710 1.410 1.590 6,142 -0.14(-8.09%)
Apr 15, 2009 1.500 1.740 1.400 1.730 6,446 +0.12(+7.32%)
Apr 14, 2009 1.550 1.640 1.480 1.612 11,326 +0.01(+0.75%)
Apr 09, 2009 1.600 1.600 1.600 1.600 800 +0.00(+0.00%)
Apr 08, 2009 1.619 1.700 1.600 1.600 750 -0.01(-0.62%)
Apr 07, 2009 1.610 1.610 1.600 1.610 1,000 +0.01(+0.63%)
Apr 06, 2009 1.840 1.840 1.600 1.600 3,450 +0.00(+0.00%)
Apr 03, 2009 1.700 1.990 1.600 1.600 22,994 +0.15(+10.34%)
Apr 02, 2009 1.530 1.530 1.450 1.450 1,788 -0.20(-12.12%)
Apr 01, 2009 1.600 1.750 1.530 1.650 19,260 +0.07(+4.43%)
Mar 31, 2009 1.610 1.640 1.500 1.580 800 +0.02(+1.28%)
Mar 26, 2009 1.650 1.850 1.560 1.560 3,600 +0.01(+0.65%)
Mar 25, 2009 1.620 1.550 1.550 1.550 0 +0.15(+10.71%)
Mar 24, 2009 1.460 1.470 1.400 1.400 7,429 -0.03(-2.10%)
Mar 23, 2009 1.450 1.560 1.430 1.430 2,400 -0.12(-7.74%)
Mar 20, 2009 1.550 1.550 1.550 1.550 100 +0.03(+1.97%)
Mar 19, 2009 1.500 1.520 1.500 1.520 50,000 +0.07(+4.83%)
Mar 18, 2009 1.580 1.580 1.400 1.450 2,970 +0.05(+3.57%)
Mar 16, 2009 1.540 1.400 1.400 1.400 1,800 +0.00(+0.00%)
Mar 13, 2009 1.400 1.427 1.400 1.400 0 +0.00(+0.00%)
Mar 12, 2009 1.500 1.558 1.400 1.400 1,000 -0.10(-6.66%)
Mar 11, 2009 1.430 1.500 1.350 1.500 4,600 +0.01(+0.67%)
Mar 10, 2009 1.410 1.500 1.200 1.490 8,000 +0.08(+5.67%)
Mar 09, 2009 1.400 1.550 1.310 1.410 2,500 -0.09(-6.00%)
Mar 06, 2009 1.540 1.540 1.350 1.500 0 -0.04(-2.60%)
Mar 05, 2009 1.570 1.570 1.350 1.540 4,400 -0.03(-1.69%)
Mar 04, 2009 1.450 1.600 1.450 1.567 3,436 -0.03(-2.09%)
Mar 02, 2009 1.550 1.650 1.260 1.600 6,080 -0.08(-4.76%)
Feb 27, 2009 1.510 1.680 1.500 1.680 0 +0.18(+12.00%)
Feb 26, 2009 1.700 1.700 1.400 1.500 2,200 +0.00(+0.00%)
Feb 25, 2009 1.500 1.690 1.500 1.500 2,875 -0.20(-11.76%)
Feb 24, 2009 1.550 1.710 1.500 1.700 10,321 -0.03(-1.73%)
Feb 23, 2009 1.640 1.740 1.530 1.730 1,996 +0.23(+15.33%)
Feb 20, 2009 1.730 1.730 1.500 1.500 1,661 -0.23(-13.29%)
Feb 19, 2009 1.500 1.730 1.500 1.730 2,417 +0.08(+4.85%)
Feb 18, 2009 1.500 1.650 1.500 1.650 6,154 +0.10(+6.45%)
Feb 17, 2009 1.550 1.560 1.550 1.550 1,000 +0.00(+0.00%)
Feb 13, 2009 1.570 1.750 1.550 1.550 32,726 -0.10(-6.06%)
Feb 12, 2009 1.600 1.650 1.410 1.650 4,700 +0.20(+13.79%)
Feb 11, 2009 1.700 1.700 1.450 1.450 1,600 -0.25(-14.70%)
Feb 10, 2009 1.650 2.000 1.510 1.700 2,475 +0.10(+6.24%)
Feb 06, 2009 1.630 1.600 1.600 1.600 3,600 +0.08(+5.26%)
Feb 05, 2009 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 04, 2009 1.550 1.560 1.320 1.520 460,879 -0.03(-1.94%)
Feb 03, 2009 1.630 1.630 1.550 1.550 3,551 -0.06(-3.72%)
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.