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 (%)
Jul 29, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jul 28, 2005 9.810 9.900 9.810 9.850 1,200 +0.05(+0.51%)
Jul 27, 2005 9.700 9.800 9.700 9.800 1,000 +0.09(+0.93%)
Jul 26, 2005 9.840 9.840 9.700 9.710 1,400 -0.15(-1.52%)
Jul 25, 2005 9.900 9.900 9.860 9.860 300 -0.05(-0.50%)
Jul 22, 2005 9.820 10.00 9.820 9.910 9,600 +0.12(+1.23%)
Jul 21, 2005 9.600 9.790 9.600 9.790 5,500 +0.08(+0.82%)
Jul 20, 2005 9.600 9.710 9.600 9.710 500 +0.10(+1.04%)
Jul 19, 2005 9.610 9.610 9.610 9.610 300 +0.01(+0.10%)
Jul 18, 2005 9.650 9.650 9.600 9.600 1,600 -0.05(-0.52%)
Jul 15, 2005 9.700 9.700 9.650 9.650 1,700 -0.06(-0.62%)
Jul 14, 2005 9.710 9.710 9.710 9.710 100 -0.03(-0.31%)
Jul 13, 2005 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Jul 12, 2005 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Jul 11, 2005 9.800 9.800 9.650 9.740 2,000 -0.08(-0.81%)
Jul 08, 2005 9.800 9.890 9.800 9.820 4,100 +0.02(+0.20%)
Jul 07, 2005 9.800 9.800 9.800 9.800 400 -0.06(-0.61%)
Jul 06, 2005 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 05, 2005 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 01, 2005 9.890 9.940 9.860 9.860 1,700 -0.03(-0.30%)
Jun 30, 2005 9.700 9.890 9.700 9.890 4,800 +0.19(+1.96%)
Jun 29, 2005 9.620 9.700 9.620 9.700 2,400 +0.08(+0.83%)
Jun 28, 2005 9.620 9.620 9.620 9.620 100 +0.01(+0.10%)
Jun 27, 2005 9.600 9.610 9.600 9.610 600 -0.01(-0.10%)
Jun 24, 2005 9.600 9.690 9.600 9.620 6,100 +0.02(+0.21%)
Jun 23, 2005 9.600 9.600 9.600 9.600 300 +0.00(+0.00%)
Jun 22, 2005 9.600 9.600 9.600 9.600 1,100 -0.02(-0.21%)
Jun 21, 2005 9.650 9.650 9.620 9.620 2,600 -0.01(-0.10%)
Jun 20, 2005 9.550 9.630 9.550 9.630 2,200 +0.06(+0.63%)
Jun 17, 2005 9.520 9.570 9.520 9.570 500 +0.04(+0.42%)
Jun 16, 2005 9.510 9.530 9.510 9.530 2,000 +0.02(+0.21%)
Jun 15, 2005 9.500 9.510 9.500 9.510 1,800 +0.02(+0.21%)
Jun 14, 2005 9.600 9.600 9.350 9.490 11,000 -0.19(-1.96%)
Jun 13, 2005 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
Jun 10, 2005 9.740 9.800 9.680 9.680 9,500 +0.01(+0.10%)
Jun 09, 2005 9.760 9.770 9.520 9.670 10,200 -0.13(-1.33%)
Jun 08, 2005 9.900 9.900 9.800 9.800 3,200 -0.10(-1.01%)
Jun 07, 2005 9.950 9.950 9.900 9.900 2,400 -0.06(-0.60%)
Jun 06, 2005 9.990 10.00 9.900 9.960 9,600 +0.01(+0.10%)
Jun 03, 2005 10.02 10.02 9.950 9.950 1,500 -0.09(-0.90%)
Jun 02, 2005 10.00 10.05 10.00 10.04 4,800 +0.02(+0.20%)
Jun 01, 2005 9.980 10.02 9.980 10.02 3,100 +0.04(+0.40%)
May 31, 2005 9.980 9.980 9.980 9.980 1,500 -0.02(-0.20%)
May 27, 2005 9.880 10.05 9.880 10.00 4,400 +0.21(+2.15%)
May 26, 2005 9.760 9.820 9.750 9.790 900 +0.03(+0.31%)
May 25, 2005 9.850 9.850 9.700 9.760 5,500 -0.16(-1.61%)
May 24, 2005 9.920 9.920 9.920 9.920 300 -0.03(-0.30%)
May 23, 2005 10.00 10.03 9.950 9.950 6,400 -0.05(-0.50%)
May 20, 2005 10.00 10.00 10.00 10.00 5,000 +0.00(+0.00%)
May 19, 2005 10.00 10.00 9.950 10.00 5,400 +0.00(+0.00%)
May 18, 2005 9.990 10.00 9.850 10.00 6,100 +0.00(+0.00%)
May 17, 2005 10.05 10.10 9.980 10.00 6,800 +0.00(+0.00%)
May 16, 2005 10.00 10.00 9.900 10.00 14,500 +0.01(+0.10%)
May 13, 2005 9.800 10.00 9.800 9.990 5,200 +0.27(+2.78%)
May 12, 2005 9.720 9.720 9.720 9.720 1,000 +0.12(+1.25%)
May 11, 2005 9.510 9.600 9.510 9.600 1,900 +0.09(+0.95%)
May 10, 2005 9.510 9.510 9.500 9.510 2,700 +0.01(+0.11%)
May 09, 2005 9.610 9.780 9.370 9.500 16,800 -0.10(-1.04%)
May 06, 2005 9.750 9.750 9.600 9.600 500 -0.11(-1.13%)
May 05, 2005 9.710 9.710 9.710 9.710 200 +0.04(+0.41%)
May 04, 2005 9.670 9.670 9.670 9.670 200 +0.00(+0.00%)
May 03, 2005 9.750 9.760 9.670 9.670 3,700 -0.13(-1.33%)
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.