Sparton Corporation - 46 Year Stock Price History | SPA
Historical daily share price chart and data for Sparton Corporation from 1973 to 2019 adjusted for splits and dividends. SPA was delisted after March 04, 2019.
- The latest closing stock price for Sparton Corporation on March 04, 2019 is 18.51.
- The all-time high Sparton Corporation closing stock price was 33.36 on March 21, 2014.
| Sparton Corporation Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2019 | 18.3867 | 18.2300 | 18.5100 | 18.2000 | 18.5100 | 1.76% |
| 2018 | 17.1586 | 23.2000 | 23.2500 | 12.0500 | 18.1900 | -21.12% |
| 2017 | 22.0786 | 24.0000 | 24.0000 | 17.1600 | 23.0600 | -3.31% |
| 2016 | 20.8377 | 19.6700 | 26.2600 | 12.4600 | 23.8500 | 19.31% |
| 2015 | 24.1102 | 27.5600 | 28.9700 | 19.0300 | 19.9900 | -29.46% |
| 2014 | 27.9750 | 27.4100 | 33.3600 | 23.1200 | 28.3400 | 1.40% |
| 2013 | 18.7523 | 14.0000 | 28.1300 | 12.3100 | 27.9500 | 101.51% |
| 2012 | 10.5219 | 8.1700 | 14.3800 | 8.0200 | 13.8700 | 59.43% |
| 2011 | 8.3662 | 8.3700 | 10.6000 | 5.7000 | 8.7000 | 5.45% |
| 2010 | 6.1023 | 5.7500 | 8.3700 | 4.7800 | 8.2500 | 36.59% |
| 2009 | 2.8979 | 1.4200 | 6.4700 | 1.3500 | 6.0400 | 263.86% |
| 2008 | 3.7302 | 5.0000 | 5.3300 | 1.4100 | 1.6600 | -66.40% |
| 2007 | 6.7431 | 8.3400 | 8.4900 | 4.6400 | 4.9400 | -41.05% |
| 2006 | 8.5957 | 8.9000 | 9.3000 | 8.0500 | 8.3800 | -6.47% |
| 2005 | 9.5296 | 8.9183 | 10.4800 | 8.8200 | 8.9600 | 0.36% |
| 2004 | 8.9251 | 10.0579 | 10.3651 | 7.9869 | 8.9283 | -10.35% |
| 2003 | 9.0152 | 7.8283 | 11.4452 | 7.2338 | 9.9588 | 27.22% |
| 2002 | 8.1037 | 6.9167 | 9.1165 | 6.8374 | 7.8283 | 14.49% |
| 2001 | 6.5141 | 3.9637 | 7.4320 | 3.9637 | 6.8374 | 72.50% |
| 2000 | 4.5325 | 5.3906 | 6.1933 | 3.5277 | 3.9637 | -24.67% |
| 1999 | 5.9368 | 5.9456 | 7.3725 | 4.5781 | 5.2618 | -10.61% |
| 1998 | 7.8194 | 10.1570 | 10.2759 | 5.5690 | 5.8861 | -41.71% |
| 1997 | 10.5902 | 7.5509 | 16.5386 | 7.5509 | 10.0976 | 31.48% |
| 1996 | 5.2570 | 4.3304 | 8.9183 | 3.3394 | 7.6797 | 77.34% |
| 1995 | 4.2018 | 4.2114 | 5.3213 | 3.3394 | 4.3304 | 0.00% |
| 1994 | 5.6090 | 6.8077 | 7.1842 | 4.2114 | 4.3304 | -32.77% |
| 1993 | 6.0777 | 6.5599 | 7.3031 | 5.0735 | 6.4410 | -1.81% |
| 1992 | 6.7385 | 7.5509 | 8.6706 | 4.9546 | 6.5599 | -17.25% |
| 1991 | 5.7329 | 2.8440 | 8.5418 | 2.8440 | 7.9274 | 178.74% |
| 1990 | 4.2672 | 6.4410 | 6.6888 | 2.4773 | 2.8440 | -54.08% |
| 1989 | 9.3228 | 10.1763 | 12.0551 | 5.8167 | 6.1933 | -38.39% |
| 1988 | 11.0884 | 9.2533 | 12.7843 | 9.1436 | 10.0532 | 14.29% |
| 1987 | 13.9762 | 16.2092 | 17.3195 | 8.2292 | 8.7962 | -44.58% |
| 1986 | 15.2256 | 13.9975 | 17.6887 | 12.2608 | 15.8717 | 11.66% |
| 1985 | 12.5346 | 12.0467 | 14.6742 | 10.4999 | 14.2146 | 14.00% |
| 1984 | 12.6728 | 16.2451 | 17.6121 | 9.8544 | 12.4694 | -25.66% |
| 1983 | 14.3821 | 7.2335 | 19.7591 | 7.2335 | 16.7734 | 131.88% |
| 1982 | 5.8706 | 5.8162 | 8.9109 | 4.0885 | 7.2335 | 24.37% |
| 1981 | 6.7666 | 5.0320 | 9.5399 | 4.8727 | 5.8162 | 15.58% |
| 1980 | 4.5307 | 5.0593 | 6.3404 | 3.0402 | 5.0320 | -1.03% |
| 1979 | 3.2059 | 2.2791 | 5.9504 | 2.2791 | 5.0844 | 118.07% |
| 1978 | 2.4672 | 2.3315 | 3.2499 | 1.8619 | 2.3315 | 0.00% |
| 1977 | 2.4708 | 2.8578 | 2.8578 | 2.0967 | 2.3315 | -14.46% |
| 1976 | 1.7640 | 1.4425 | 2.7257 | 1.4425 | 2.7257 | 88.96% |
| 1975 | 1.6264 | 1.1532 | 1.9667 | 1.1532 | 1.4425 | 44.84% |
| 1974 | 1.0046 | 0.9959 | 1.2056 | 0.8114 | 0.9959 | 0.00% |
