Sparton Corporation (SPA)
Create an Alert
16.57
+0.18 +1.10%
NYSE
Jun 19, 4:37PM
BATS Real time
Currency in USD
Sparton Corporation Price:
16.57 for June 19, 2013Sparton Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 16.25 | 16.54 | 16.21 | 16.39 | 46071.00 |
| June 17, 2013 | 16.12 | 16.27 | 15.92 | 16.27 | 60838.00 |
| June 14, 2013 | 15.99 | 16.00 | 15.95 | 16.00 | 13322.00 |
| June 13, 2013 | 15.92 | 16.00 | 15.79 | 16.00 | 40683.00 |
| June 12, 2013 | 16.75 | 16.87 | 15.95 | 16.00 | 133994.0 |
| June 11, 2013 | 16.93 | 16.99 | 16.71 | 16.86 | 28105.00 |
| June 10, 2013 | 16.97 | 17.04 | 16.63 | 16.97 | 48506.00 |
| June 7, 2013 | 16.73 | 17.03 | 16.73 | 16.87 | 29660.00 |
| June 6, 2013 | 16.59 | 16.73 | 16.59 | 16.72 | 14764.00 |
| June 5, 2013 | 16.57 | 16.64 | 16.51 | 16.52 | 8790.00 |
| June 4, 2013 | 16.66 | 16.66 | 16.50 | 16.61 | 23808.00 |
| June 3, 2013 | 16.58 | 16.69 | 16.42 | 16.63 | 49815.00 |
| May 31, 2013 | 16.41 | 16.66 | 16.41 | 16.62 | 30206.00 |
| May 30, 2013 | 16.43 | 16.48 | 16.13 | 16.46 | 73441.00 |
| May 29, 2013 | 16.22 | 16.38 | 16.22 | 16.38 | 23110.00 |
| May 28, 2013 | 16.04 | 16.30 | 15.92 | 16.23 | 69678.00 |
| May 24, 2013 | 15.41 | 15.90 | 15.41 | 15.89 | 44474.00 |
| May 23, 2013 | 14.97 | 15.42 | 14.91 | 15.41 | 53784.00 |
| May 22, 2013 | 15.00 | 15.21 | 14.86 | 15.15 | 53941.00 |
| May 21, 2013 | 14.79 | 14.91 | 14.75 | 14.88 | 16751.00 |
| May 20, 2013 | 14.93 | 14.99 | 14.84 | 14.87 | 12472.00 |
| May 17, 2013 | 14.87 | 14.92 | 14.73 | 14.92 | 50757.00 |
| May 16, 2013 | 14.63 | 14.82 | 14.52 | 14.82 | 23653.00 |
| May 15, 2013 | 14.48 | 14.62 | 14.48 | 14.62 | 60917.00 |
| May 14, 2013 | 13.50 | 14.48 | 13.50 | 14.48 | 63216.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
SPA Price Benchmarks
| Companies | |
|---|---|
| Regal-Beloit Corporation | 67.16 |
| Rogers Corporation | 48.47 |
| SUTIMCo International | 0.0006 |
SPA Price Range, Past 5 Years
| Minimum | 1.350 | Apr 30 2009 |
| Maximum | 16.97 | Jun 10 2013 |
| Average | 7.275 |
