U.S. Markets close in 4 hrs 25 mins

Sparton Corporation (SPA)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.060.00 (0.00%)
As of 11:35AM EDT. Market open.
People also watch
TAITSYPRSGMANSYSSMTX
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201723.0823.1323.0623.0623.0613,740
Aug 21, 201723.0923.1123.0523.0623.0650,600
Aug 18, 201723.0723.1423.0423.0923.0951,500
Aug 17, 201723.1023.1423.0123.1023.10105,100
Aug 16, 201723.1023.1623.0523.1223.1285,300
Aug 15, 201723.1923.1923.0523.1023.10132,700
Aug 14, 201723.1923.2123.1423.1523.1558,200
Aug 11, 201723.0623.2123.0623.2023.2065,100
Aug 10, 201723.1023.2123.0823.1923.1984,600
Aug 09, 201723.0823.1823.0123.1223.1247,800
Aug 08, 201723.1223.2123.0123.0223.0252,600
Aug 07, 201723.1223.1923.1023.1223.1240,300
Aug 04, 201723.1723.2223.0623.0923.0974,100
Aug 03, 201723.2023.2523.1223.1423.1453,900
Aug 02, 201723.1223.2023.0723.1723.1758,500
Aug 01, 201723.1023.1723.0523.1223.1269,600
Jul 31, 201723.0823.1623.0123.0623.06128,800
Jul 28, 201723.0723.1123.0323.0723.0745,700
Jul 27, 201723.1423.2023.0023.0723.07189,800
Jul 26, 201723.2023.2023.1023.1023.10141,800
Jul 25, 201723.2523.2923.1523.2023.2073,900
Jul 24, 201723.1823.3223.1023.2323.23134,500
Jul 21, 201723.2523.2623.1223.1723.1776,500
Jul 20, 201723.2323.2523.1123.2023.2061,900
Jul 19, 201723.3023.3523.0823.2223.22175,800
Jul 18, 201723.1023.3723.0723.2823.28219,100
Jul 17, 201723.0823.1423.0723.0923.09254,600
Jul 14, 201723.1223.1923.0723.0723.07300,200
Jul 13, 201723.0823.1623.0623.1023.10486,000
Jul 12, 201723.1423.2523.0523.0823.08564,900
Jul 11, 201723.1623.2023.1023.1023.10520,000
Jul 10, 201723.1223.2523.1023.1223.12390,800
Jul 07, 201723.1523.2023.0523.1123.111,680,000
Jul 06, 201722.3722.6522.0122.3622.36104,900
Jul 05, 201721.9822.5921.9822.4222.4289,400
Jul 03, 201722.0222.3721.5521.9621.9642,400
Jun 30, 201722.0522.1221.7721.9921.9981,400
Jun 29, 201722.1522.1521.7022.0022.0069,700
Jun 28, 201722.0022.4221.7022.1522.1570,700
Jun 27, 201722.7622.7721.5421.9821.98184,000
Jun 26, 201721.5523.5921.0122.7622.76717,300
Jun 23, 201718.3318.7017.7918.3418.3495,200
Jun 22, 201718.5018.7018.3118.3118.3142,600
Jun 21, 201718.4318.6017.9918.4718.47101,600
Jun 20, 201718.1018.4418.1018.2918.2948,500
Jun 19, 201718.0718.2817.8918.2618.2632,300
Jun 16, 201718.1418.4817.6518.0518.05110,900
Jun 15, 201718.7518.9218.2218.4418.4463,200
Jun 14, 201718.7518.9118.5118.9018.9097,900
Jun 13, 201718.0019.0617.6418.6918.69121,900
Jun 12, 201717.8118.3017.7118.0118.0140,300
Jun 09, 201718.0118.1517.7017.8117.8162,100
Jun 08, 201717.5418.1817.5418.0018.0063,500
Jun 07, 201717.6717.9717.1417.5917.5948,700
Jun 06, 201717.4217.9317.3217.4617.46101,200
Jun 05, 201717.8418.0917.3917.5817.5868,300
Jun 02, 201718.0018.4817.6717.8617.8665,600
Jun 01, 201717.3518.0217.2518.0018.0040,300
May 31, 201717.4217.4916.8317.1617.1699,800
May 30, 201717.5517.6717.1017.4317.4367,100
May 26, 201717.9017.9517.2717.5517.55153,700
May 25, 201717.7218.1017.6817.9417.9471,700
May 24, 201717.8818.3317.6617.7417.7469,300
May 23, 201717.5218.0017.3517.8617.8699,700
May 22, 201717.5817.8917.1617.5017.5072,800
May 19, 201717.5818.0517.3517.5717.57106,200
May 18, 201718.0218.1217.1117.4717.47110,700
May 17, 201718.8918.9018.0518.0718.0793,000
May 16, 201718.9819.4418.8419.1319.1362,800
May 15, 201718.9119.2218.6218.9718.97117,100
May 12, 201718.6418.8818.5018.6218.62128,100
May 11, 201718.3718.8118.1418.6918.69201,800
May 10, 201719.0019.9818.3418.4818.48350,100
May 09, 201720.2520.7620.0820.3220.32108,900
May 08, 201720.1620.4219.9820.1320.1374,000
May 05, 201719.6320.3319.5120.1520.15107,200
May 04, 201721.0821.1519.4019.5019.50162,900
May 03, 201721.3721.5520.8820.9920.9979,100
May 02, 201722.0322.0721.3421.5421.5477,800
May 01, 201722.2722.2721.6221.9321.9361,200
Apr 28, 201722.3922.4521.9422.2722.2754,800
Apr 27, 201722.5322.5721.9822.3822.38100,400
Apr 26, 201723.0523.0822.2222.5022.50124,400
Apr 25, 201722.6023.2122.5723.0523.0577,200
Apr 24, 201722.4622.5221.9622.4222.4273,600
Apr 21, 201722.5722.6921.4322.0322.03146,800
Apr 20, 201721.4222.6921.2222.6222.62220,200
Apr 19, 201720.8121.4720.8121.3321.33197,300
Apr 18, 201720.4820.8220.2820.7320.73142,900
Apr 17, 201720.9721.0820.4320.5120.5156,800
Apr 13, 201721.1021.4620.7820.8120.81105,300
Apr 12, 201721.3921.4620.4620.8620.8690,200
Apr 11, 201721.0621.5320.9521.4621.4656,100
Apr 10, 201720.8621.3620.7921.1121.1140,200
Apr 07, 201721.2121.3320.8320.9220.9233,800
Apr 06, 201720.4021.3320.2421.3021.3098,400
Apr 05, 201720.8020.9420.2120.3420.3476,400
Apr 04, 201720.7521.0620.4720.6520.6550,200
Apr 03, 201721.1421.2220.6320.7720.7774,900
Mar 31, 201721.3321.4020.9620.9920.9980,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...