Sparton Corp (SPA) Exchange: NYSE
Data as of Aug. 22, 2025
$18.51 ($0.02) 0.11%
Sparton Corp - Daily Information
Click for more stock information on Sparton Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.49 |
| Previous Close | $18.51 |
| High | $18.51 |
| Low | $18.49 |
| Adjusted Open | $18.49 |
| Previous Adjusted Close | $18.51 |
| Adjusted High | $18.51 |
| Adjusted Low | $18.49 |
About Sparton Corp (SPA)
DELISTED - Sparton Corporation, now in its 120th year, is a provider of complex and sophisticated electromechanical devices with capabilities that include concept development, industrial design, design and manufacturing engineering, production, distribution, field service and refurbishment. The primary markets served are Aerospace, Defense, Life Sciences, Medical Devices, Industrial, and Semi-Cap Equipment. Sparton currently has ten manufacturing locations and engineering design centers worldwide. Sparton’s web site may be accessed at www.sparton.com.
Invest in Sparton Corp (SPA)
Historical Stock Data for Sparton Corp (SPA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-03-04 | $18.49 | $18.51 | $18.49 | $18.51 | $18.51 | 26,459 |
| 2019-03-01 | $18.49 | $18.50 | $18.48 | $18.49 | $18.49 | 174,347 |
| 2019-02-28 | $18.49 | $18.49 | $18.48 | $18.48 | $18.48 | 158,118 |
| 2019-02-27 | $18.47 | $18.49 | $18.47 | $18.49 | $18.49 | 61,156 |
| 2019-02-26 | $18.47 | $18.49 | $18.46 | $18.48 | $18.48 | 170,266 |
| 2019-02-25 | $18.45 | $18.48 | $18.45 | $18.45 | $18.45 | 103,775 |
| 2019-02-22 | $18.46 | $18.48 | $18.45 | $18.45 | $18.45 | 75,637 |
| 2019-02-21 | $18.45 | $18.48 | $18.45 | $18.46 | $18.46 | 113,043 |
| 2019-02-20 | $18.45 | $18.47 | $18.45 | $18.45 | $18.45 | 95,308 |
| 2019-02-19 | $18.46 | $18.46 | $18.43 | $18.43 | $18.43 | 235,124 |
| 2019-02-15 | $18.44 | $18.46 | $18.44 | $18.46 | $18.46 | 63,684 |
| 2019-02-14 | $18.42 | $18.45 | $18.42 | $18.45 | $18.45 | 126,871 |
| 2019-02-13 | $18.43 | $18.44 | $18.42 | $18.42 | $18.42 | 63,963 |
| 2019-02-12 | $18.43 | $18.44 | $18.42 | $18.43 | $18.43 | 90,829 |
| 2019-02-11 | $18.43 | $18.44 | $18.42 | $18.43 | $18.43 | 124,510 |
| 2019-02-08 | $18.41 | $18.45 | $18.41 | $18.43 | $18.43 | 70,356 |
| 2019-02-07 | $18.41 | $18.44 | $18.40 | $18.40 | $18.40 | 346,122 |
| 2019-02-06 | $18.39 | $18.41 | $18.39 | $18.41 | $18.41 | 90,543 |
| 2019-02-05 | $18.40 | $18.41 | $18.39 | $18.40 | $18.40 | 69,311 |
| 2019-02-04 | $18.40 | $18.40 | $18.39 | $18.40 | $18.40 | 117,097 |
| 2019-02-01 | $18.41 | $18.42 | $18.39 | $18.40 | $18.40 | 170,180 |
| 2019-01-31 | $18.41 | $18.41 | $18.39 | $18.39 | $18.39 | 102,711 |
| 2019-01-30 | $18.41 | $18.41 | $18.39 | $18.41 | $18.41 | 334,529 |
| 2019-01-29 | $18.41 | $18.41 | $18.39 | $18.40 | $18.40 | 67,463 |
| 2019-01-28 | $18.39 | $18.41 | $18.39 | $18.41 | $18.41 | 68,007 |
| 2019-01-25 | $18.42 | $18.42 | $18.39 | $18.39 | $18.39 | 89,739 |
| 2019-01-24 | $18.41 | $18.45 | $18.40 | $18.42 | $18.42 | 78,170 |
| 2019-01-23 | $18.34 | $18.41 | $18.34 | $18.41 | $18.41 | 96,697 |
| 2019-01-22 | $18.36 | $18.38 | $18.32 | $18.33 | $18.33 | 127,453 |
| 2019-01-18 | $18.37 | $18.40 | $18.35 | $18.38 | $18.38 | 64,565 |
| 2019-01-17 | $18.36 | $18.38 | $18.34 | $18.38 | $18.38 | 66,411 |
| 2019-01-16 | $18.36 | $18.38 | $18.32 | $18.38 | $18.38 | 67,696 |
| 2019-01-15 | $18.34 | $18.39 | $18.31 | $18.37 | $18.37 | 89,997 |
| 2019-01-14 | $18.25 | $18.37 | $18.24 | $18.31 | $18.31 | 125,759 |
| 2019-01-11 | $18.23 | $18.25 | $18.23 | $18.25 | $18.25 | 150,791 |
| 2019-01-10 | $18.24 | $18.25 | $18.21 | $18.24 | $18.24 | 113,513 |
| 2019-01-09 | $18.25 | $18.25 | $18.20 | $18.25 | $18.25 | 136,803 |
| 2019-01-08 | $18.25 | $18.28 | $18.22 | $18.25 | $18.25 | 163,409 |
| 2019-01-07 | $18.26 | $18.26 | $18.20 | $18.26 | $18.26 | 116,413 |
| 2019-01-04 | $18.20 | $18.34 | $18.16 | $18.26 | $18.26 | 299,011 |
| 2019-01-03 | $18.19 | $18.20 | $18.13 | $18.20 | $18.20 | 254,765 |
| 2019-01-02 | $18.15 | $18.23 | $18.15 | $18.23 | $18.23 | 215,091 |
| 2018-12-31 | $18.14 | $18.19 | $18.12 | $18.19 | $18.19 | 146,049 |
| 2018-12-28 | $18.13 | $18.15 | $18.11 | $18.12 | $18.12 | 118,528 |
| 2018-12-27 | $18.12 | $18.18 | $18.11 | $18.16 | $18.16 | 115,205 |
| 2018-12-26 | $18.14 | $18.18 | $18.10 | $18.13 | $18.13 | 133,875 |
| 2018-12-24 | $18.12 | $18.16 | $18.07 | $18.12 | $18.12 | 72,196 |
| 2018-12-21 | $18.15 | $18.20 | $18.05 | $18.20 | $18.20 | 349,088 |
| 2018-12-20 | $18.16 | $18.20 | $18.05 | $18.14 | $18.14 | 200,380 |
| 2018-12-19 | $18.28 | $18.28 | $18.13 | $18.15 | $18.15 | 192,075 |
| 2018-12-18 | $18.38 | $18.40 | $18.25 | $18.25 | $18.25 | 228,457 |
| 2018-12-17 | $18.43 | $18.44 | $18.38 | $18.38 | $18.38 | 359,004 |
| 2018-12-14 | $18.40 | $18.44 | $18.34 | $18.44 | $18.44 | 659,154 |
| 2018-12-13 | $18.33 | $18.44 | $18.30 | $18.41 | $18.41 | 356,934 |
| 2018-12-12 | $18.30 | $18.35 | $18.25 | $18.32 | $18.32 | 1,747,109 |
| 2018-12-11 | $13.44 | $13.45 | $13.05 | $13.12 | $13.12 | 48,475 |
| 2018-12-10 | $13.49 | $13.49 | $13.00 | $13.20 | $13.20 | 69,459 |
| 2018-12-07 | $13.65 | $13.65 | $12.94 | $13.19 | $13.19 | 72,253 |
| 2018-12-06 | $13.33 | $13.61 | $13.04 | $13.56 | $13.56 | 77,514 |
| 2018-12-04 | $14.08 | $14.08 | $13.55 | $13.67 | $13.67 | 93,958 |
| 2018-12-03 | $14.37 | $14.54 | $13.84 | $14.04 | $14.04 | 47,139 |
| 2018-11-30 | $14.21 | $14.45 | $14.10 | $14.36 | $14.36 | 57,485 |
| 2018-11-29 | $14.40 | $14.42 | $14.16 | $14.23 | $14.23 | 36,032 |
| 2018-11-28 | $14.17 | $14.53 | $13.99 | $14.41 | $14.41 | 87,943 |
| 2018-11-27 | $14.41 | $14.44 | $14.05 | $14.18 | $14.18 | 39,807 |
| 2018-11-26 | $14.30 | $14.53 | $14.30 | $14.50 | $14.50 | 58,466 |
| 2018-11-23 | $14.15 | $14.26 | $14.13 | $14.22 | $14.22 | 26,971 |
| 2018-11-21 | $13.95 | $14.28 | $13.65 | $14.27 | $14.27 | 37,990 |
| 2018-11-20 | $13.86 | $14.17 | $13.59 | $13.90 | $13.90 | 46,703 |
| 2018-11-19 | $14.40 | $14.61 | $13.78 | $13.93 | $13.93 | 40,731 |
| 2018-11-16 | $14.21 | $14.61 | $14.13 | $14.44 | $14.44 | 39,152 |
| 2018-11-15 | $13.85 | $14.50 | $13.78 | $14.25 | $14.25 | 68,538 |
| 2018-11-14 | $14.27 | $14.35 | $13.72 | $13.87 | $13.87 | 71,974 |
| 2018-11-13 | $13.95 | $14.67 | $13.95 | $14.17 | $14.17 | 107,755 |
| 2018-11-12 | $13.43 | $14.28 | $13.43 | $13.92 | $13.92 | 59,066 |
| 2018-11-09 | $12.90 | $13.83 | $12.90 | $13.39 | $13.39 | 50,449 |
| 2018-11-08 | $13.24 | $13.25 | $12.62 | $12.81 | $12.81 | 24,665 |
| 2018-11-07 | $12.70 | $13.50 | $12.70 | $13.29 | $13.29 | 54,101 |
| 2018-11-06 | $12.30 | $12.76 | $12.11 | $12.69 | $12.69 | 71,723 |
| 2018-11-05 | $12.65 | $12.78 | $12.27 | $12.29 | $12.29 | 67,947 |
| 2018-11-02 | $12.55 | $12.81 | $12.49 | $12.66 | $12.66 | 33,974 |
| 2018-11-01 | $12.39 | $12.69 | $12.19 | $12.45 | $12.45 | 24,965 |
| 2018-10-31 | $12.68 | $12.68 | $12.29 | $12.38 | $12.38 | 49,448 |
| 2018-10-30 | $12.53 | $12.74 | $12.02 | $12.57 | $12.57 | 66,869 |
| 2018-10-29 | $12.75 | $12.75 | $12.37 | $12.52 | $12.52 | 43,168 |
| 2018-10-26 | $12.66 | $12.93 | $12.49 | $12.61 | $12.61 | 32,117 |
| 2018-10-25 | $12.76 | $13.06 | $12.76 | $12.79 | $12.79 | 36,332 |
| 2018-10-24 | $13.17 | $13.30 | $12.64 | $12.66 | $12.66 | 84,111 |
| 2018-10-23 | $13.24 | $13.38 | $13.03 | $13.19 | $13.19 | 56,874 |
| 2018-10-22 | $13.63 | $13.64 | $13.36 | $13.38 | $13.38 | 22,456 |
| 2018-10-19 | $14.00 | $14.00 | $13.48 | $13.59 | $13.59 | 46,468 |
| 2018-10-18 | $14.05 | $14.47 | $13.93 | $14.02 | $14.02 | 42,672 |
| 2018-10-17 | $14.35 | $14.47 | $14.07 | $14.12 | $14.12 | 42,141 |
| 2018-10-16 | $14.05 | $14.48 | $14.05 | $14.38 | $14.38 | 25,056 |
| 2018-10-15 | $14.18 | $14.25 | $13.91 | $14.03 | $14.03 | 49,674 |
| 2018-10-12 | $14.68 | $14.68 | $14.10 | $14.24 | $14.24 | 80,483 |
| 2018-10-11 | $14.21 | $14.73 | $14.09 | $14.54 | $14.54 | 64,534 |
| 2018-10-10 | $14.24 | $14.50 | $14.20 | $14.24 | $14.24 | 49,083 |
| 2018-10-09 | $14.35 | $14.49 | $14.25 | $14.27 | $14.27 | 67,134 |
| 2018-10-08 | $14.48 | $14.74 | $14.38 | $14.39 | $14.39 | 40,103 |
| 2018-10-05 | $14.59 | $14.60 | $14.10 | $14.49 | $14.49 | 41,973 |
| 2018-10-04 | $14.94 | $14.97 | $14.52 | $14.63 | $14.63 | 39,017 |
| 2018-10-03 | $14.68 | $15.05 | $14.58 | $14.94 | $14.94 | 37,687 |
| 2018-10-02 | $14.77 | $14.94 | $14.65 | $14.66 | $14.66 | 41,587 |
| 2018-10-01 | $14.43 | $15.09 | $14.43 | $14.77 | $14.77 | 61,982 |
| 2018-09-28 | $14.29 | $14.55 | $14.29 | $14.43 | $14.43 | 41,802 |
| 2018-09-27 | $14.22 | $14.57 | $14.19 | $14.35 | $14.35 | 26,328 |
| 2018-09-26 | $14.40 | $14.48 | $14.09 | $14.17 | $14.17 | 76,210 |
| 2018-09-25 | $14.47 | $14.47 | $14.25 | $14.38 | $14.38 | 60,298 |
| 2018-09-24 | $14.70 | $14.73 | $14.38 | $14.48 | $14.48 | 135,374 |
| 2018-09-21 | $15.09 | $15.13 | $14.70 | $14.76 | $14.76 | 97,932 |
| 2018-09-20 | $14.60 | $15.44 | $14.55 | $15.11 | $15.11 | 143,375 |
| 2018-09-19 | $14.52 | $14.87 | $14.49 | $14.58 | $14.58 | 66,453 |
| 2018-09-18 | $14.85 | $14.89 | $14.41 | $14.60 | $14.60 | 81,024 |
| 2018-09-17 | $14.00 | $15.35 | $13.99 | $14.91 | $14.91 | 307,549 |
| 2018-09-14 | $13.48 | $14.92 | $13.48 | $13.95 | $13.95 | 330,121 |
| 2018-09-13 | $13.55 | $13.79 | $13.30 | $13.52 | $13.52 | 35,892 |
| 2018-09-12 | $13.36 | $13.59 | $13.00 | $13.48 | $13.48 | 97,697 |
| 2018-09-11 | $13.61 | $13.63 | $13.28 | $13.38 | $13.38 | 106,710 |
| 2018-09-10 | $13.66 | $13.94 | $13.51 | $13.62 | $13.62 | 73,587 |
| 2018-09-07 | $13.69 | $13.84 | $13.50 | $13.61 | $13.61 | 74,977 |
| 2018-09-06 | $14.39 | $14.44 | $13.69 | $13.74 | $13.74 | 109,554 |
| 2018-09-05 | $13.50 | $14.61 | $13.50 | $14.38 | $14.38 | 128,800 |
| 2018-09-04 | $12.74 | $12.88 | $12.56 | $12.79 | $12.79 | 81,789 |
| 2018-08-31 | $12.57 | $12.87 | $12.50 | $12.77 | $12.77 | 50,651 |
| 2018-08-30 | $12.70 | $12.70 | $12.52 | $12.61 | $12.61 | 29,384 |
| 2018-08-29 | $12.23 | $12.70 | $12.23 | $12.65 | $12.65 | 47,150 |
| 2018-08-28 | $12.23 | $12.30 | $12.09 | $12.23 | $12.23 | 27,252 |
| 2018-08-27 | $12.43 | $12.61 | $12.24 | $12.25 | $12.25 | 53,386 |
| 2018-08-24 | $12.23 | $12.47 | $12.20 | $12.41 | $12.41 | 45,091 |
| 2018-08-23 | $12.20 | $12.31 | $12.11 | $12.20 | $12.20 | 28,865 |
| 2018-08-22 | $12.10 | $12.20 | $11.96 | $12.15 | $12.15 | 36,914 |
| 2018-08-21 | $12.13 | $12.25 | $12.00 | $12.10 | $12.10 | 39,836 |
| 2018-08-20 | $12.27 | $12.38 | $12.00 | $12.10 | $12.10 | 25,774 |
| 2018-08-17 | $12.15 | $12.35 | $12.12 | $12.23 | $12.23 | 34,475 |
| 2018-08-16 | $12.10 | $12.47 | $12.10 | $12.20 | $12.20 | 40,031 |
| 2018-08-15 | $12.62 | $12.62 | $12.05 | $12.05 | $12.05 | 55,090 |
| 2018-08-14 | $12.73 | $12.86 | $12.50 | $12.65 | $12.65 | 43,230 |
| 2018-08-13 | $12.44 | $12.75 | $11.97 | $12.71 | $12.71 | 154,152 |
| 2018-08-10 | $13.19 | $13.19 | $12.38 | $12.42 | $12.42 | 81,153 |
| 2018-08-09 | $13.59 | $13.63 | $13.20 | $13.21 | $13.21 | 52,277 |
| 2018-08-08 | $13.62 | $13.73 | $13.01 | $13.58 | $13.58 | 71,382 |
| 2018-08-07 | $13.36 | $13.52 | $13.08 | $13.50 | $13.50 | 116,170 |
| 2018-08-06 | $13.48 | $13.59 | $13.11 | $13.28 | $13.28 | 189,500 |
| 2018-08-03 | $13.93 | $14.02 | $13.36 | $13.46 | $13.46 | 350,067 |
| 2018-08-02 | $14.28 | $14.28 | $13.93 | $13.95 | $13.95 | 163,195 |
| 2018-08-01 | $15.01 | $15.02 | $14.27 | $14.32 | $14.32 | 72,826 |
| 2018-07-31 | $15.05 | $15.29 | $14.93 | $14.93 | $14.93 | 63,179 |
| 2018-07-30 | $14.97 | $15.26 | $14.85 | $15.04 | $15.04 | 91,470 |
| 2018-07-27 | $15.30 | $15.30 | $14.91 | $15.00 | $15.00 | 83,003 |
| 2018-07-26 | $15.33 | $15.48 | $15.20 | $15.22 | $15.22 | 55,253 |
| 2018-07-25 | $16.00 | $16.00 | $15.21 | $15.30 | $15.30 | 145,228 |
| 2018-07-24 | $16.40 | $16.40 | $15.83 | $16.00 | $16.00 | 112,395 |
| 2018-07-23 | $16.20 | $16.30 | $16.03 | $16.26 | $16.26 | 54,482 |
| 2018-07-20 | $16.34 | $16.34 | $16.08 | $16.17 | $16.17 | 36,106 |
| 2018-07-19 | $16.30 | $16.47 | $16.28 | $16.33 | $16.33 | 37,432 |
| 2018-07-18 | $16.39 | $16.41 | $16.18 | $16.30 | $16.30 | 64,902 |
| 2018-07-17 | $16.45 | $16.75 | $16.37 | $16.40 | $16.40 | 48,020 |
| 2018-07-16 | $16.61 | $16.61 | $16.00 | $16.49 | $16.49 | 81,093 |
| 2018-07-13 | $16.27 | $16.80 | $16.27 | $16.58 | $16.58 | 88,814 |
| 2018-07-12 | $16.79 | $16.79 | $16.16 | $16.18 | $16.18 | 209,849 |
| 2018-07-11 | $17.09 | $17.10 | $16.76 | $16.79 | $16.79 | 126,683 |
| 2018-07-10 | $19.38 | $19.38 | $16.56 | $17.13 | $17.13 | 487,475 |
| 2018-07-09 | $19.69 | $19.71 | $19.44 | $19.50 | $19.50 | 35,918 |
| 2018-07-06 | $19.50 | $19.77 | $19.50 | $19.66 | $19.66 | 37,625 |
| 2018-07-05 | $19.41 | $19.65 | $19.37 | $19.44 | $19.44 | 68,823 |
| 2018-07-03 | $19.43 | $19.56 | $19.19 | $19.35 | $19.35 | 29,954 |
| 2018-07-02 | $18.87 | $19.43 | $18.81 | $19.34 | $19.34 | 51,220 |
| 2018-06-29 | $19.03 | $19.16 | $18.82 | $18.99 | $18.99 | 63,213 |
| 2018-06-28 | $19.22 | $19.25 | $18.91 | $19.03 | $19.03 | 34,402 |
| 2018-06-27 | $19.40 | $19.55 | $19.20 | $19.27 | $19.27 | 44,104 |
| 2018-06-26 | $19.02 | $19.47 | $19.02 | $19.40 | $19.40 | 48,401 |
| 2018-06-25 | $19.20 | $19.29 | $18.94 | $19.02 | $19.02 | 87,727 |
| 2018-06-22 | $19.10 | $19.24 | $18.95 | $19.18 | $19.18 | 177,091 |
| 2018-06-21 | $19.08 | $19.18 | $18.87 | $19.03 | $19.03 | 59,334 |
| 2018-06-20 | $19.09 | $19.31 | $18.99 | $19.07 | $19.07 | 38,581 |
| 2018-06-19 | $19.03 | $19.22 | $18.88 | $19.08 | $19.08 | 82,417 |
| 2018-06-18 | $19.10 | $19.24 | $18.89 | $19.13 | $19.13 | 259,345 |
| 2018-06-15 | $19.05 | $19.23 | $18.76 | $19.17 | $19.17 | 144,431 |
| 2018-06-14 | $18.87 | $19.13 | $18.73 | $19.11 | $19.11 | 268,048 |
| 2018-06-13 | $18.44 | $19.02 | $18.37 | $18.91 | $18.91 | 131,600 |
| 2018-06-12 | $18.23 | $18.72 | $18.23 | $18.43 | $18.43 | 260,140 |
| 2018-06-11 | $18.29 | $18.45 | $18.16 | $18.20 | $18.20 | 64,847 |
| 2018-06-08 | $18.46 | $18.52 | $18.20 | $18.20 | $18.20 | 59,063 |
| 2018-06-07 | $18.45 | $18.60 | $18.30 | $18.41 | $18.41 | 51,277 |
| 2018-06-06 | $18.19 | $18.47 | $18.12 | $18.41 | $18.41 | 74,698 |
| 2018-06-05 | $18.10 | $18.32 | $18.05 | $18.19 | $18.19 | 99,219 |
| 2018-06-04 | $18.40 | $18.43 | $18.12 | $18.15 | $18.15 | 52,405 |
| 2018-06-01 | $18.55 | $18.65 | $18.35 | $18.39 | $18.39 | 63,718 |
| 2018-05-31 | $18.35 | $18.58 | $18.35 | $18.55 | $18.55 | 55,526 |
| 2018-05-30 | $18.55 | $18.72 | $18.35 | $18.38 | $18.38 | 70,176 |
| 2018-05-29 | $18.36 | $18.69 | $18.36 | $18.51 | $18.51 | 52,201 |
| 2018-05-25 | $18.04 | $18.50 | $18.04 | $18.41 | $18.41 | 73,523 |
| 2018-05-24 | $17.68 | $18.02 | $17.64 | $18.00 | $18.00 | 91,940 |
| 2018-05-23 | $17.51 | $17.72 | $17.51 | $17.65 | $17.65 | 59,091 |
| 2018-05-22 | $17.31 | $17.58 | $17.31 | $17.55 | $17.55 | 71,665 |
| 2018-05-21 | $17.60 | $17.74 | $17.15 | $17.33 | $17.33 | 65,156 |
| 2018-05-18 | $17.71 | $17.80 | $17.50 | $17.50 | $17.50 | 36,661 |
| 2018-05-17 | $17.51 | $17.82 | $17.51 | $17.65 | $17.65 | 29,104 |
| 2018-05-16 | $17.22 | $17.68 | $17.22 | $17.47 | $17.47 | 223,712 |
| 2018-05-15 | $17.62 | $17.62 | $17.18 | $17.19 | $17.19 | 57,111 |
| 2018-05-14 | $17.62 | $17.81 | $17.26 | $17.40 | $17.40 | 51,753 |
| 2018-05-11 | $17.82 | $17.83 | $17.44 | $17.62 | $17.62 | 42,414 |
| 2018-05-10 | $17.90 | $18.00 | $17.45 | $17.93 | $17.93 | 92,486 |
| 2018-05-09 | $18.00 | $18.02 | $17.87 | $17.97 | $17.97 | 33,789 |
| 2018-05-08 | $17.82 | $18.29 | $17.74 | $18.00 | $18.00 | 188,254 |
| 2018-05-07 | $17.95 | $18.54 | $17.66 | $17.75 | $17.75 | 151,291 |
| 2018-05-04 | $17.78 | $18.00 | $17.78 | $17.91 | $17.91 | 84,754 |
| 2018-05-03 | $18.06 | $18.25 | $17.93 | $17.95 | $17.95 | 43,515 |
| 2018-05-02 | $18.48 | $18.83 | $18.06 | $18.06 | $18.06 | 90,365 |
| 2018-05-01 | $18.39 | $18.56 | $18.00 | $18.52 | $18.52 | 25,483 |
| 2018-04-30 | $18.43 | $18.58 | $18.33 | $18.47 | $18.47 | 23,247 |
| 2018-04-27 | $18.72 | $18.74 | $18.42 | $18.48 | $18.48 | 34,514 |
| 2018-04-26 | $18.95 | $18.95 | $18.57 | $18.71 | $18.71 | 52,503 |
| 2018-04-25 | $18.84 | $19.01 | $18.66 | $18.97 | $18.97 | 37,231 |
| 2018-04-24 | $18.95 | $19.06 | $18.61 | $18.83 | $18.83 | 62,057 |
| 2018-04-23 | $18.93 | $19.03 | $18.76 | $18.99 | $18.99 | 25,577 |
| 2018-04-20 | $18.88 | $19.10 | $18.82 | $18.99 | $18.99 | 26,191 |
| 2018-04-19 | $18.92 | $19.14 | $18.88 | $18.96 | $18.96 | 37,496 |
| 2018-04-18 | $19.00 | $19.07 | $18.83 | $18.90 | $18.90 | 43,050 |
| 2018-04-17 | $19.04 | $19.07 | $18.90 | $18.95 | $18.95 | 94,683 |
| 2018-04-16 | $19.04 | $19.17 | $18.91 | $19.00 | $19.00 | 95,459 |
| 2018-04-13 | $19.03 | $19.08 | $18.90 | $18.99 | $18.99 | 26,779 |
| 2018-04-12 | $18.85 | $19.00 | $18.85 | $19.00 | $19.00 | 33,680 |
| 2018-04-11 | $18.69 | $19.07 | $18.69 | $18.86 | $18.86 | 29,956 |
| 2018-04-10 | $18.57 | $19.01 | $18.56 | $18.79 | $18.79 | 63,265 |
| 2018-04-09 | $18.77 | $18.77 | $18.00 | $18.58 | $18.58 | 110,671 |
| 2018-04-06 | $17.87 | $19.27 | $17.87 | $18.71 | $18.71 | 177,851 |
| 2018-04-05 | $17.87 | $18.00 | $17.84 | $17.90 | $17.90 | 64,833 |
| 2018-04-04 | $17.65 | $17.92 | $17.60 | $17.85 | $17.85 | 71,433 |
| 2018-04-03 | $17.54 | $17.77 | $17.48 | $17.73 | $17.73 | 71,453 |
| 2018-04-02 | $17.38 | $17.55 | $17.37 | $17.51 | $17.51 | 90,446 |
| 2018-03-29 | $17.30 | $17.50 | $17.19 | $17.41 | $17.41 | 100,523 |
| 2018-03-28 | $17.42 | $17.45 | $17.18 | $17.23 | $17.23 | 107,113 |
| 2018-03-27 | $17.37 | $17.41 | $17.28 | $17.40 | $17.40 | 69,040 |
| 2018-03-26 | $17.21 | $17.43 | $17.14 | $17.31 | $17.31 | 61,291 |
| 2018-03-23 | $17.39 | $17.42 | $17.19 | $17.19 | $17.19 | 105,066 |
| 2018-03-22 | $17.28 | $17.48 | $17.27 | $17.39 | $17.39 | 59,733 |
| 2018-03-21 | $17.30 | $17.59 | $17.30 | $17.36 | $17.36 | 58,270 |
| 2018-03-20 | $17.37 | $17.47 | $17.28 | $17.29 | $17.29 | 95,312 |
| 2018-03-19 | $17.48 | $17.48 | $17.19 | $17.38 | $17.38 | 70,464 |
| 2018-03-16 | $17.23 | $17.59 | $17.22 | $17.48 | $17.48 | 131,772 |
| 2018-03-15 | $17.30 | $17.33 | $17.12 | $17.24 | $17.24 | 73,257 |
| 2018-03-14 | $17.26 | $17.49 | $17.18 | $17.28 | $17.28 | 83,995 |
| 2018-03-13 | $17.49 | $17.54 | $17.26 | $17.30 | $17.30 | 129,288 |
| 2018-03-12 | $17.15 | $17.66 | $17.08 | $17.53 | $17.53 | 389,833 |
| 2018-03-09 | $17.10 | $17.20 | $16.97 | $17.01 | $17.01 | 212,459 |
| 2018-03-08 | $16.84 | $17.08 | $16.70 | $17.04 | $17.04 | 120,558 |
| 2018-03-07 | $16.76 | $17.00 | $16.70 | $16.81 | $16.81 | 362,757 |
| 2018-03-06 | $16.92 | $17.30 | $16.35 | $16.76 | $16.76 | 762,903 |
| 2018-03-05 | $19.14 | $19.49 | $16.55 | $16.64 | $16.64 | 1,675,659 |
| 2018-03-02 | $22.36 | $22.89 | $22.34 | $22.84 | $22.84 | 38,053 |
| 2018-03-01 | $22.64 | $22.67 | $22.54 | $22.60 | $22.60 | 51,680 |
| 2018-02-28 | $22.85 | $22.85 | $22.66 | $22.67 | $22.67 | 36,238 |
| 2018-02-27 | $22.97 | $22.97 | $22.78 | $22.82 | $22.82 | 122,531 |
| 2018-02-26 | $23.04 | $23.10 | $22.94 | $22.97 | $22.97 | 19,160 |
| 2018-02-23 | $22.96 | $23.02 | $22.83 | $23.02 | $23.02 | 33,953 |
| 2018-02-22 | $22.98 | $22.98 | $22.85 | $22.92 | $22.92 | 6,388 |
| 2018-02-21 | $22.76 | $22.99 | $22.71 | $22.90 | $22.90 | 39,086 |
| 2018-02-20 | $22.74 | $22.78 | $22.58 | $22.74 | $22.74 | 18,375 |
| 2018-02-16 | $22.86 | $23.00 | $22.72 | $22.76 | $22.76 | 22,304 |
| 2018-02-15 | $22.86 | $23.00 | $22.80 | $23.00 | $23.00 | 10,416 |
| 2018-02-14 | $22.72 | $22.95 | $22.72 | $22.82 | $22.82 | 13,126 |
| 2018-02-13 | $22.70 | $22.91 | $22.60 | $22.87 | $22.87 | 14,580 |
| 2018-02-12 | $22.66 | $22.76 | $22.42 | $22.73 | $22.73 | 27,493 |
| 2018-02-09 | $22.33 | $22.78 | $22.21 | $22.68 | $22.68 | 54,402 |
| 2018-02-08 | $22.30 | $22.33 | $22.14 | $22.25 | $22.25 | 60,926 |
| 2018-02-07 | $22.23 | $22.36 | $22.23 | $22.29 | $22.29 | 46,969 |
| 2018-02-06 | $22.11 | $22.50 | $22.02 | $22.29 | $22.29 | 103,726 |
| 2018-02-05 | $22.38 | $22.63 | $22.38 | $22.38 | $22.38 | 65,086 |
| 2018-02-02 | $22.40 | $22.56 | $22.40 | $22.48 | $22.48 | 55,322 |
| 2018-02-01 | $23.01 | $23.04 | $22.32 | $22.44 | $22.44 | 150,526 |
| 2018-01-31 | $23.01 | $23.08 | $23.01 | $23.01 | $23.01 | 25,479 |
| 2018-01-30 | $22.96 | $23.08 | $22.96 | $23.02 | $23.02 | 45,870 |
| 2018-01-29 | $23.08 | $23.10 | $23.08 | $23.08 | $23.08 | 15,810 |
| 2018-01-26 | $23.15 | $23.15 | $23.07 | $23.10 | $23.10 | 24,828 |
| 2018-01-25 | $23.12 | $23.15 | $23.09 | $23.13 | $23.13 | 27,884 |
| 2018-01-24 | $23.15 | $23.16 | $23.10 | $23.10 | $23.10 | 48,769 |
| 2018-01-23 | $23.16 | $23.20 | $23.12 | $23.15 | $23.15 | 172,508 |
| 2018-01-22 | $23.20 | $23.20 | $23.15 | $23.16 | $23.16 | 15,097 |
| 2018-01-19 | $23.16 | $23.20 | $23.16 | $23.18 | $23.18 | 15,908 |
| 2018-01-18 | $23.16 | $23.20 | $23.15 | $23.17 | $23.17 | 17,929 |
| 2018-01-17 | $23.19 | $23.20 | $23.18 | $23.19 | $23.19 | 31,983 |
| 2018-01-16 | $23.17 | $23.20 | $23.15 | $23.17 | $23.17 | 91,564 |
| 2018-01-12 | $23.14 | $23.20 | $23.12 | $23.17 | $23.17 | 27,967 |
| 2018-01-11 | $23.08 | $23.19 | $23.08 | $23.14 | $23.14 | 27,802 |
| 2018-01-10 | $23.11 | $23.15 | $23.06 | $23.10 | $23.10 | 48,593 |
| 2018-01-09 | $23.19 | $23.19 | $23.13 | $23.15 | $23.15 | 35,151 |
| 2018-01-08 | $23.20 | $23.20 | $23.11 | $23.15 | $23.15 | 38,716 |
| 2018-01-05 | $23.24 | $23.26 | $23.17 | $23.20 | $23.20 | 47,030 |
| 2018-01-04 | $23.18 | $23.28 | $23.13 | $23.25 | $23.25 | 27,062 |
| 2018-01-03 | $23.20 | $23.22 | $23.11 | $23.12 | $23.12 | 33,089 |
| 2018-01-02 | $23.06 | $23.24 | $23.06 | $23.20 | $23.20 | 66,043 |
| 2017-12-29 | $23.15 | $23.23 | $23.00 | $23.06 | $23.06 | 97,450 |
| 2017-12-28 | $23.10 | $23.25 | $23.09 | $23.18 | $23.18 | 36,992 |
| 2017-12-27 | $23.06 | $23.16 | $23.03 | $23.05 | $23.05 | 147,145 |
| 2017-12-26 | $23.06 | $23.15 | $23.03 | $23.04 | $23.04 | 104,516 |
| 2017-12-22 | $23.07 | $23.11 | $23.01 | $23.06 | $23.06 | 21,534 |
| 2017-12-21 | $23.12 | $23.15 | $23.06 | $23.06 | $23.06 | 33,898 |
| 2017-12-20 | $23.10 | $23.12 | $23.05 | $23.08 | $23.08 | 52,063 |
| 2017-12-19 | $23.05 | $23.12 | $23.03 | $23.05 | $23.05 | 92,919 |
| 2017-12-18 | $23.18 | $23.18 | $23.05 | $23.05 | $23.05 | 104,486 |
| 2017-12-15 | $23.15 | $23.20 | $23.10 | $23.10 | $23.10 | 124,130 |
| 2017-12-14 | $23.15 | $23.17 | $23.10 | $23.10 | $23.10 | 96,352 |
| 2017-12-13 | $23.10 | $23.21 | $23.10 | $23.10 | $23.10 | 87,109 |
| 2017-12-12 | $23.20 | $23.20 | $23.07 | $23.11 | $23.11 | 63,828 |
| 2017-12-11 | $23.20 | $23.20 | $23.12 | $23.18 | $23.18 | 76,649 |
| 2017-12-08 | $23.17 | $23.21 | $23.11 | $23.16 | $23.16 | 72,392 |
| 2017-12-07 | $23.10 | $23.19 | $23.09 | $23.10 | $23.10 | 60,005 |
| 2017-12-06 | $23.12 | $23.19 | $23.08 | $23.11 | $23.11 | 47,540 |
| 2017-12-05 | $23.23 | $23.25 | $23.13 | $23.13 | $23.13 | 86,637 |
| 2017-12-04 | $23.20 | $23.28 | $23.16 | $23.17 | $23.17 | 78,975 |
| 2017-12-01 | $23.17 | $23.23 | $22.97 | $23.23 | $23.23 | 89,895 |
| 2017-11-30 | $23.18 | $23.25 | $23.13 | $23.20 | $23.20 | 99,953 |
| 2017-11-29 | $23.17 | $23.25 | $23.13 | $23.22 | $23.22 | 75,275 |
| 2017-11-28 | $23.12 | $23.23 | $23.08 | $23.18 | $23.18 | 168,238 |
| 2017-11-27 | $23.20 | $23.28 | $23.05 | $23.12 | $23.12 | 93,360 |
| 2017-11-24 | $23.24 | $23.28 | $23.15 | $23.21 | $23.21 | 29,748 |
| 2017-11-22 | $23.27 | $23.31 | $23.18 | $23.20 | $23.20 | 86,916 |
| 2017-11-21 | $23.13 | $23.40 | $23.10 | $23.27 | $23.27 | 290,301 |
| 2017-11-20 | $23.13 | $23.13 | $23.02 | $23.05 | $23.05 | 346,066 |
| 2017-11-17 | $23.00 | $23.12 | $23.00 | $23.10 | $23.10 | 39,960 |
| 2017-11-16 | $23.11 | $23.12 | $23.01 | $23.04 | $23.04 | 60,931 |
| 2017-11-15 | $23.00 | $23.14 | $22.84 | $23.07 | $23.07 | 90,923 |
| 2017-11-14 | $23.06 | $23.10 | $22.95 | $23.08 | $23.08 | 125,074 |
| 2017-11-13 | $23.15 | $23.21 | $22.98 | $23.06 | $23.06 | 239,581 |
| 2017-11-10 | $23.22 | $23.22 | $22.90 | $23.16 | $23.16 | 153,586 |
| 2017-11-09 | $23.27 | $23.35 | $23.26 | $23.27 | $23.27 | 49,198 |
| 2017-11-08 | $23.27 | $23.30 | $23.27 | $23.27 | $23.27 | 24,565 |
| 2017-11-07 | $23.27 | $23.31 | $23.26 | $23.27 | $23.27 | 43,781 |
| 2017-11-06 | $23.28 | $23.29 | $23.26 | $23.27 | $23.27 | 57,256 |
| 2017-11-03 | $23.30 | $23.33 | $23.26 | $23.29 | $23.29 | 22,934 |
| 2017-11-02 | $23.30 | $23.32 | $23.26 | $23.32 | $23.32 | 133,291 |
| 2017-11-01 | $23.30 | $23.30 | $23.25 | $23.27 | $23.27 | 47,537 |
| 2017-10-31 | $23.30 | $23.32 | $23.27 | $23.29 | $23.29 | 51,857 |
| 2017-10-30 | $23.27 | $23.30 | $23.25 | $23.30 | $23.30 | 70,011 |
| 2017-10-27 | $23.26 | $23.35 | $23.25 | $23.27 | $23.27 | 146,235 |
| 2017-10-26 | $23.34 | $23.35 | $23.26 | $23.26 | $23.26 | 132,509 |
| 2017-10-25 | $23.26 | $23.32 | $23.26 | $23.27 | $23.27 | 21,579 |
| 2017-10-24 | $23.30 | $23.30 | $23.26 | $23.28 | $23.28 | 55,916 |
| 2017-10-23 | $23.25 | $23.31 | $23.25 | $23.28 | $23.28 | 26,120 |
| 2017-10-20 | $23.32 | $23.32 | $23.25 | $23.29 | $23.29 | 34,092 |
| 2017-10-19 | $23.27 | $23.33 | $23.26 | $23.27 | $23.27 | 37,260 |
| 2017-10-18 | $23.30 | $23.35 | $23.26 | $23.27 | $23.27 | 46,988 |
| 2017-10-17 | $23.28 | $23.32 | $23.26 | $23.30 | $23.30 | 27,052 |
| 2017-10-16 | $23.31 | $23.35 | $23.27 | $23.35 | $23.35 | 31,007 |
| 2017-10-13 | $23.15 | $23.30 | $23.15 | $23.28 | $23.28 | 26,178 |
| 2017-10-12 | $23.35 | $23.35 | $23.24 | $23.24 | $23.24 | 45,693 |
| 2017-10-11 | $23.36 | $23.37 | $23.32 | $23.35 | $23.35 | 27,081 |
| 2017-10-10 | $23.31 | $23.37 | $23.25 | $23.34 | $23.34 | 39,603 |
| 2017-10-09 | $23.33 | $23.38 | $23.28 | $23.30 | $23.30 | 38,017 |
| 2017-10-06 | $23.34 | $23.43 | $23.30 | $23.35 | $23.35 | 57,541 |
| 2017-10-05 | $23.34 | $23.40 | $23.27 | $23.38 | $23.38 | 41,073 |
| 2017-10-04 | $23.23 | $23.35 | $23.21 | $23.32 | $23.32 | 42,404 |
| 2017-10-03 | $23.28 | $23.29 | $23.18 | $23.20 | $23.20 | 64,032 |
| 2017-10-02 | $23.23 | $23.29 | $23.19 | $23.29 | $23.29 | 72,993 |
| 2017-09-29 | $23.16 | $23.23 | $23.15 | $23.21 | $23.21 | 47,100 |
| 2017-09-28 | $23.17 | $23.25 | $23.15 | $23.18 | $23.18 | 41,100 |
| 2017-09-27 | $23.20 | $23.29 | $23.16 | $23.21 | $23.21 | 77,021 |
| 2017-09-26 | $23.16 | $23.23 | $23.15 | $23.15 | $23.15 | 70,102 |
| 2017-09-25 | $23.35 | $23.35 | $23.12 | $23.14 | $23.14 | 70,018 |
| 2017-09-22 | $23.28 | $23.46 | $23.26 | $23.35 | $23.35 | 82,761 |
| 2017-09-21 | $23.22 | $23.30 | $23.20 | $23.24 | $23.24 | 41,193 |
| 2017-09-20 | $23.22 | $23.32 | $23.16 | $23.18 | $23.18 | 58,137 |
| 2017-09-19 | $23.34 | $23.34 | $23.16 | $23.30 | $23.30 | 47,011 |
| 2017-09-18 | $23.12 | $23.40 | $23.12 | $23.32 | $23.32 | 101,157 |
| 2017-09-15 | $23.17 | $23.23 | $23.12 | $23.12 | $23.12 | 105,327 |
| 2017-09-14 | $23.20 | $23.20 | $23.08 | $23.12 | $23.12 | 80,730 |
| 2017-09-13 | $23.18 | $23.27 | $23.14 | $23.20 | $23.20 | 54,816 |
| 2017-09-12 | $23.30 | $23.30 | $23.17 | $23.18 | $23.18 | 54,152 |
| 2017-09-11 | $23.19 | $23.40 | $23.17 | $23.32 | $23.32 | 70,030 |
| 2017-09-08 | $23.09 | $23.17 | $23.09 | $23.15 | $23.15 | 87,900 |
| 2017-09-07 | $23.12 | $23.15 | $23.10 | $23.13 | $23.13 | 28,200 |
| 2017-09-06 | $23.15 | $23.16 | $23.08 | $23.13 | $23.13 | 39,902 |
| 2017-09-05 | $23.13 | $23.17 | $23.10 | $23.11 | $23.11 | 44,573 |
| 2017-09-01 | $23.19 | $23.19 | $23.10 | $23.12 | $23.12 | 58,013 |
| 2017-08-31 | $23.15 | $23.20 | $23.12 | $23.17 | $23.17 | 62,102 |
| 2017-08-30 | $23.18 | $23.20 | $23.15 | $23.17 | $23.17 | 63,949 |
| 2017-08-29 | $23.16 | $23.21 | $23.13 | $23.17 | $23.17 | 48,205 |
| 2017-08-28 | $23.12 | $23.20 | $23.09 | $23.20 | $23.20 | 104,708 |
| 2017-08-25 | $23.12 | $23.16 | $23.09 | $23.10 | $23.10 | 61,963 |
| 2017-08-24 | $23.15 | $23.18 | $23.10 | $23.13 | $23.13 | 39,153 |
| 2017-08-23 | $23.13 | $23.19 | $23.07 | $23.17 | $23.17 | 49,079 |
| 2017-08-22 | $23.08 | $23.20 | $23.06 | $23.16 | $23.16 | 48,897 |
| 2017-08-21 | $23.09 | $23.11 | $23.05 | $23.06 | $23.06 | 50,610 |
| 2017-08-18 | $23.07 | $23.14 | $23.04 | $23.09 | $23.09 | 51,496 |
| 2017-08-17 | $23.10 | $23.14 | $23.01 | $23.10 | $23.10 | 104,122 |
| 2017-08-16 | $23.10 | $23.16 | $23.05 | $23.12 | $23.12 | 85,260 |
| 2017-08-15 | $23.19 | $23.19 | $23.05 | $23.10 | $23.10 | 132,663 |
| 2017-08-14 | $23.19 | $23.21 | $23.14 | $23.15 | $23.15 | 58,249 |
| 2017-08-11 | $23.06 | $23.21 | $23.06 | $23.20 | $23.20 | 65,082 |
| 2017-08-10 | $23.10 | $23.21 | $23.08 | $23.19 | $23.19 | 84,645 |
| 2017-08-09 | $23.08 | $23.18 | $23.01 | $23.12 | $23.12 | 47,757 |
| 2017-08-08 | $23.12 | $23.21 | $23.01 | $23.02 | $23.02 | 52,599 |
| 2017-08-07 | $23.12 | $23.19 | $23.10 | $23.12 | $23.12 | 40,274 |
| 2017-08-04 | $23.17 | $23.22 | $23.06 | $23.09 | $23.09 | 74,067 |
| 2017-08-03 | $23.20 | $23.25 | $23.12 | $23.14 | $23.14 | 53,945 |
| 2017-08-02 | $23.12 | $23.20 | $23.07 | $23.17 | $23.17 | 58,488 |
| 2017-08-01 | $23.10 | $23.17 | $23.05 | $23.12 | $23.12 | 69,550 |
| 2017-07-31 | $23.08 | $23.16 | $23.01 | $23.06 | $23.06 | 128,818 |
| 2017-07-28 | $23.07 | $23.11 | $23.03 | $23.07 | $23.07 | 44,364 |
| 2017-07-27 | $23.14 | $23.20 | $23.00 | $23.07 | $23.07 | 189,809 |
| 2017-07-26 | $23.20 | $23.20 | $23.10 | $23.10 | $23.10 | 141,765 |
| 2017-07-25 | $23.25 | $23.29 | $23.15 | $23.20 | $23.20 | 73,036 |
| 2017-07-24 | $23.18 | $23.32 | $23.10 | $23.23 | $23.23 | 118,786 |
| 2017-07-21 | $23.25 | $23.26 | $23.12 | $23.17 | $23.17 | 75,387 |
| 2017-07-20 | $23.23 | $23.25 | $23.11 | $23.20 | $23.20 | 61,872 |
| 2017-07-19 | $23.30 | $23.35 | $23.08 | $23.22 | $23.22 | 175,836 |
| 2017-07-18 | $23.10 | $23.37 | $23.07 | $23.28 | $23.28 | 218,161 |
| 2017-07-17 | $23.08 | $23.14 | $23.07 | $23.09 | $23.09 | 254,615 |
| 2017-07-14 | $23.12 | $23.19 | $23.07 | $23.07 | $23.07 | 300,172 |
| 2017-07-13 | $23.08 | $23.16 | $23.06 | $23.10 | $23.10 | 486,004 |
| 2017-07-12 | $23.14 | $23.25 | $23.05 | $23.08 | $23.08 | 559,360 |
| 2017-07-11 | $23.16 | $23.20 | $23.10 | $23.10 | $23.10 | 520,030 |
| 2017-07-10 | $23.12 | $23.25 | $23.10 | $23.12 | $23.12 | 390,809 |
| 2017-07-07 | $23.15 | $23.20 | $23.05 | $23.11 | $23.11 | 1,680,011 |
| 2017-07-06 | $22.37 | $22.65 | $22.01 | $22.36 | $22.36 | 104,904 |
| 2017-07-05 | $21.98 | $22.59 | $21.98 | $22.42 | $22.42 | 89,443 |
| 2017-07-03 | $22.02 | $22.37 | $21.55 | $21.96 | $21.96 | 42,394 |
| 2017-06-30 | $22.05 | $22.12 | $21.77 | $21.99 | $21.99 | 81,424 |
| 2017-06-29 | $22.15 | $22.15 | $21.70 | $22.00 | $22.00 | 69,669 |
| 2017-06-28 | $22.00 | $22.42 | $21.70 | $22.15 | $22.15 | 70,686 |
| 2017-06-27 | $22.76 | $22.77 | $21.54 | $21.98 | $21.98 | 184,022 |
| 2017-06-26 | $21.55 | $23.59 | $21.01 | $22.76 | $22.76 | 717,300 |
| 2017-06-23 | $18.33 | $18.71 | $17.79 | $18.34 | $18.34 | 93,894 |
| 2017-06-22 | $18.50 | $18.70 | $18.31 | $18.31 | $18.31 | 42,586 |
| 2017-06-21 | $18.43 | $18.60 | $17.99 | $18.47 | $18.47 | 101,630 |
| 2017-06-20 | $18.10 | $18.44 | $18.10 | $18.29 | $18.29 | 48,544 |
| 2017-06-19 | $18.07 | $18.28 | $17.89 | $18.26 | $18.26 | 31,031 |
| 2017-06-16 | $18.14 | $18.48 | $17.65 | $18.05 | $18.05 | 110,906 |
| 2017-06-15 | $18.75 | $18.92 | $18.22 | $18.44 | $18.44 | 63,158 |
| 2017-06-14 | $18.75 | $18.91 | $18.51 | $18.90 | $18.90 | 97,857 |
| 2017-06-13 | $18.00 | $19.06 | $17.64 | $18.69 | $18.69 | 121,851 |
| 2017-06-12 | $17.81 | $18.53 | $17.71 | $18.01 | $18.01 | 40,325 |
| 2017-06-09 | $18.01 | $18.15 | $17.70 | $17.81 | $17.81 | 62,073 |
| 2017-06-08 | $17.54 | $18.18 | $17.54 | $18.00 | $18.00 | 63,498 |
| 2017-06-07 | $17.67 | $17.97 | $17.14 | $17.59 | $17.59 | 48,698 |
| 2017-06-06 | $17.42 | $17.93 | $17.32 | $17.46 | $17.46 | 101,162 |
| 2017-06-05 | $17.84 | $18.09 | $17.39 | $17.58 | $17.58 | 68,262 |
| 2017-06-02 | $18.00 | $18.48 | $17.67 | $17.86 | $17.86 | 65,560 |
| 2017-06-01 | $17.35 | $18.02 | $17.25 | $18.00 | $18.00 | 40,290 |
| 2017-05-31 | $17.42 | $17.49 | $16.83 | $17.16 | $17.16 | 99,824 |
| 2017-05-30 | $17.55 | $17.67 | $17.10 | $17.43 | $17.43 | 67,105 |
| 2017-05-26 | $17.90 | $17.95 | $17.27 | $17.55 | $17.55 | 153,682 |
| 2017-05-25 | $17.72 | $18.10 | $17.68 | $17.94 | $17.94 | 71,714 |
| 2017-05-24 | $17.88 | $18.33 | $17.66 | $17.74 | $17.74 | 69,301 |
| 2017-05-23 | $17.52 | $18.00 | $17.35 | $17.86 | $17.86 | 99,717 |
| 2017-05-22 | $17.58 | $17.89 | $17.16 | $17.50 | $17.50 | 72,783 |
| 2017-05-19 | $17.58 | $18.05 | $17.35 | $17.57 | $17.57 | 106,221 |
| 2017-05-18 | $18.02 | $18.12 | $17.11 | $17.47 | $17.47 | 110,737 |
| 2017-05-17 | $18.89 | $18.90 | $18.05 | $18.07 | $18.07 | 92,972 |
| 2017-05-16 | $18.98 | $19.44 | $18.84 | $19.13 | $19.13 | 62,846 |
| 2017-05-15 | $18.91 | $19.22 | $18.62 | $18.97 | $18.97 | 117,083 |
| 2017-05-12 | $18.64 | $18.88 | $18.50 | $18.62 | $18.62 | 128,149 |
| 2017-05-11 | $18.37 | $18.81 | $18.14 | $18.69 | $18.69 | 201,811 |
| 2017-05-10 | $19.00 | $19.98 | $18.34 | $18.48 | $18.48 | 350,068 |
| 2017-05-09 | $20.25 | $20.76 | $20.08 | $20.32 | $20.32 | 108,885 |
| 2017-05-08 | $20.16 | $20.42 | $19.98 | $20.13 | $20.13 | 74,043 |
| 2017-05-05 | $19.63 | $20.33 | $19.51 | $20.15 | $20.15 | 107,205 |
| 2017-05-04 | $21.08 | $21.15 | $19.40 | $19.50 | $19.50 | 162,940 |
| 2017-05-03 | $21.37 | $21.55 | $20.88 | $20.99 | $20.99 | 79,127 |
| 2017-05-02 | $22.03 | $22.07 | $21.34 | $21.54 | $21.54 | 77,843 |
| 2017-05-01 | $22.27 | $22.27 | $21.62 | $21.93 | $21.93 | 61,240 |
| 2017-04-28 | $22.39 | $22.45 | $21.94 | $22.27 | $22.27 | 54,755 |
| 2017-04-27 | $22.53 | $22.57 | $21.98 | $22.38 | $22.38 | 100,388 |
| 2017-04-26 | $23.05 | $23.08 | $22.22 | $22.50 | $22.50 | 124,435 |
| 2017-04-25 | $22.60 | $23.21 | $22.57 | $23.05 | $23.05 | 73,681 |
| 2017-04-24 | $22.46 | $22.52 | $21.96 | $22.42 | $22.42 | 73,595 |
| 2017-04-21 | $22.57 | $22.69 | $21.43 | $22.03 | $22.03 | 147,511 |
| 2017-04-20 | $21.42 | $22.69 | $21.22 | $22.62 | $22.62 | 220,159 |
| 2017-04-19 | $20.81 | $21.47 | $20.81 | $21.33 | $21.33 | 197,422 |
| 2017-04-18 | $20.48 | $20.82 | $20.28 | $20.73 | $20.73 | 142,910 |
| 2017-04-17 | $20.97 | $21.08 | $20.43 | $20.51 | $20.51 | 57,141 |
| 2017-04-13 | $21.10 | $21.46 | $20.78 | $20.81 | $20.81 | 105,283 |
| 2017-04-12 | $21.39 | $21.46 | $20.46 | $20.86 | $20.86 | 90,730 |
| 2017-04-11 | $21.06 | $21.53 | $20.95 | $21.46 | $21.46 | 56,158 |
| 2017-04-10 | $20.86 | $21.36 | $20.79 | $21.11 | $21.11 | 40,235 |
| 2017-04-07 | $21.21 | $21.33 | $20.83 | $20.92 | $20.92 | 33,773 |
| 2017-04-06 | $20.40 | $21.33 | $20.24 | $21.30 | $21.30 | 99,127 |
| 2017-04-05 | $20.80 | $20.94 | $20.21 | $20.34 | $20.34 | 76,663 |
| 2017-04-04 | $20.75 | $21.06 | $20.47 | $20.65 | $20.65 | 50,479 |
| 2017-04-03 | $21.14 | $21.22 | $20.63 | $20.77 | $20.77 | 75,236 |
| 2017-03-31 | $21.33 | $21.40 | $20.96 | $20.99 | $20.99 | 80,765 |
| 2017-03-30 | $21.17 | $21.84 | $20.96 | $21.42 | $21.42 | 77,064 |
| 2017-03-29 | $20.45 | $21.30 | $20.45 | $21.13 | $21.13 | 106,269 |
| 2017-03-28 | $20.66 | $20.66 | $20.30 | $20.50 | $20.50 | 83,101 |
| 2017-03-27 | $21.00 | $21.24 | $20.67 | $20.67 | $20.67 | 56,409 |
| 2017-03-24 | $21.88 | $22.02 | $21.13 | $21.23 | $21.23 | 76,005 |
| 2017-03-23 | $21.89 | $22.00 | $21.66 | $21.86 | $21.86 | 34,263 |
| 2017-03-22 | $22.34 | $22.71 | $21.81 | $21.89 | $21.89 | 55,766 |
| 2017-03-21 | $22.66 | $22.77 | $22.24 | $22.43 | $22.43 | 90,410 |
| 2017-03-20 | $22.50 | $22.88 | $22.36 | $22.50 | $22.50 | 73,667 |
| 2017-03-17 | $22.64 | $22.69 | $22.31 | $22.48 | $22.48 | 93,807 |
| 2017-03-16 | $22.55 | $22.79 | $22.31 | $22.63 | $22.63 | 79,005 |
| 2017-03-15 | $22.25 | $22.60 | $22.06 | $22.45 | $22.45 | 81,036 |
| 2017-03-14 | $22.13 | $22.28 | $21.83 | $22.12 | $22.12 | 49,148 |
| 2017-03-13 | $21.91 | $22.33 | $21.91 | $22.23 | $22.23 | 47,776 |
| 2017-03-10 | $22.03 | $22.42 | $21.54 | $21.94 | $21.94 | 38,130 |
| 2017-03-09 | $22.41 | $22.69 | $21.75 | $21.85 | $21.85 | 43,367 |
| 2017-03-08 | $22.15 | $22.67 | $22.09 | $22.40 | $22.40 | 50,741 |
| 2017-03-07 | $22.00 | $22.19 | $21.83 | $22.15 | $22.15 | 42,906 |
| 2017-03-06 | $22.77 | $22.78 | $22.05 | $22.08 | $22.08 | 43,581 |
| 2017-03-03 | $23.15 | $23.15 | $22.88 | $22.95 | $22.95 | 36,105 |
| 2017-03-02 | $23.59 | $23.59 | $23.03 | $23.07 | $23.07 | 21,794 |
| 2017-03-01 | $23.50 | $23.79 | $23.37 | $23.59 | $23.59 | 50,593 |
| 2017-02-28 | $23.26 | $23.50 | $22.96 | $23.19 | $23.19 | 60,824 |
| 2017-02-27 | $23.16 | $23.64 | $22.97 | $23.38 | $23.38 | 40,480 |
| 2017-02-24 | $22.99 | $23.36 | $22.74 | $23.19 | $23.19 | 54,176 |
| 2017-02-23 | $24.00 | $24.00 | $23.20 | $23.22 | $23.22 | 57,077 |
| 2017-02-22 | $23.74 | $23.95 | $23.46 | $23.81 | $23.81 | 46,533 |
| 2017-02-21 | $23.99 | $24.05 | $23.64 | $23.88 | $23.88 | 44,378 |
| 2017-02-17 | $23.87 | $24.01 | $23.71 | $23.94 | $23.94 | 52,838 |
| 2017-02-16 | $23.70 | $23.91 | $23.55 | $23.87 | $23.87 | 42,876 |
| 2017-02-15 | $23.62 | $23.79 | $23.28 | $23.74 | $23.74 | 31,117 |
| 2017-02-14 | $23.62 | $23.89 | $23.44 | $23.74 | $23.74 | 69,715 |
| 2017-02-13 | $23.97 | $24.24 | $23.11 | $23.77 | $23.77 | 84,916 |
| 2017-02-10 | $23.84 | $24.71 | $23.38 | $23.86 | $23.86 | 97,988 |
| 2017-02-09 | $21.95 | $23.89 | $21.95 | $23.82 | $23.82 | 151,538 |
| 2017-02-08 | $21.50 | $22.33 | $19.99 | $21.99 | $21.99 | 282,290 |
| 2017-02-07 | $21.91 | $22.65 | $21.82 | $22.53 | $22.53 | 124,224 |
| 2017-02-06 | $21.96 | $22.24 | $21.53 | $21.74 | $21.74 | 57,004 |
| 2017-02-03 | $21.84 | $22.09 | $21.73 | $22.00 | $22.00 | 69,641 |
| 2017-02-02 | $21.83 | $22.02 | $21.35 | $21.65 | $21.65 | 41,734 |
| 2017-02-01 | $21.76 | $22.09 | $21.59 | $21.81 | $21.81 | 70,804 |
| 2017-01-31 | $21.43 | $21.81 | $21.20 | $21.68 | $21.68 | 67,606 |
| 2017-01-30 | $22.11 | $22.11 | $21.24 | $21.47 | $21.47 | 66,564 |
| 2017-01-27 | $22.00 | $22.31 | $21.95 | $22.24 | $22.24 | 55,927 |
| 2017-01-26 | $21.84 | $22.17 | $21.78 | $21.94 | $21.94 | 37,116 |
| 2017-01-25 | $21.89 | $22.06 | $21.55 | $21.85 | $21.85 | 48,409 |
| 2017-01-24 | $21.30 | $21.80 | $21.20 | $21.73 | $21.73 | 56,071 |
| 2017-01-23 | $21.50 | $21.78 | $20.94 | $21.22 | $21.22 | 45,999 |
| 2017-01-20 | $21.15 | $21.87 | $21.15 | $21.46 | $21.46 | 53,768 |
| 2017-01-19 | $21.03 | $21.26 | $20.81 | $21.19 | $21.19 | 53,802 |
| 2017-01-18 | $21.09 | $21.11 | $20.75 | $20.91 | $20.91 | 51,989 |
| 2017-01-17 | $21.76 | $21.76 | $20.91 | $20.92 | $20.92 | 46,170 |
| 2017-01-13 | $21.61 | $22.30 | $21.50 | $21.91 | $21.91 | 94,936 |
| 2017-01-12 | $21.47 | $21.69 | $21.34 | $21.48 | $21.48 | 73,537 |
| 2017-01-11 | $21.50 | $21.55 | $21.18 | $21.45 | $21.45 | 33,260 |
| 2017-01-10 | $21.43 | $21.57 | $21.30 | $21.47 | $21.47 | 54,202 |
| 2017-01-09 | $21.77 | $21.81 | $21.24 | $21.32 | $21.32 | 68,744 |
| 2017-01-06 | $23.00 | $23.02 | $21.76 | $21.80 | $21.80 | 102,998 |
| 2017-01-05 | $23.84 | $24.02 | $22.93 | $22.95 | $22.95 | 72,509 |
| 2017-01-04 | $24.00 | $24.21 | $23.82 | $23.87 | $23.87 | 59,164 |
| 2017-01-03 | $23.94 | $24.11 | $23.80 | $24.00 | $24.00 | 59,421 |
| 2016-12-30 | $24.10 | $24.14 | $23.80 | $23.85 | $23.85 | 47,223 |
| 2016-12-29 | $23.96 | $24.06 | $23.80 | $23.97 | $23.97 | 27,095 |
| 2016-12-28 | $24.50 | $24.50 | $23.80 | $23.88 | $23.88 | 68,138 |
| 2016-12-27 | $24.65 | $24.65 | $23.98 | $24.36 | $24.36 | 38,968 |
| 2016-12-23 | $24.13 | $24.43 | $24.00 | $24.40 | $24.40 | 32,134 |
| 2016-12-22 | $24.18 | $24.18 | $23.80 | $24.02 | $24.02 | 86,401 |
| 2016-12-21 | $24.01 | $24.22 | $23.86 | $24.12 | $24.12 | 47,483 |
| 2016-12-20 | $24.26 | $24.26 | $23.75 | $24.01 | $24.01 | 78,145 |
| 2016-12-19 | $24.29 | $24.38 | $23.95 | $24.10 | $24.10 | 53,159 |
| 2016-12-16 | $24.16 | $24.68 | $23.71 | $24.16 | $24.16 | 104,314 |
| 2016-12-15 | $23.96 | $24.22 | $23.67 | $24.08 | $24.08 | 60,528 |
| 2016-12-14 | $24.63 | $24.74 | $23.82 | $23.90 | $23.90 | 62,652 |
| 2016-12-13 | $24.63 | $24.90 | $24.40 | $24.65 | $24.65 | 46,127 |
| 2016-12-12 | $24.79 | $24.79 | $24.53 | $24.62 | $24.62 | 71,461 |
| 2016-12-09 | $24.56 | $25.00 | $24.56 | $24.89 | $24.89 | 61,470 |
| 2016-12-08 | $24.28 | $24.60 | $24.08 | $24.57 | $24.57 | 60,518 |
| 2016-12-07 | $23.95 | $24.37 | $23.86 | $24.28 | $24.28 | 84,527 |
| 2016-12-06 | $24.13 | $24.20 | $23.91 | $24.03 | $24.03 | 61,987 |
| 2016-12-05 | $23.78 | $24.20 | $23.59 | $24.02 | $24.02 | 82,450 |
| 2016-12-02 | $23.57 | $23.86 | $23.27 | $23.78 | $23.78 | 29,931 |
| 2016-12-01 | $24.35 | $24.40 | $23.48 | $23.65 | $23.65 | 50,507 |
| 2016-11-30 | $24.30 | $24.55 | $24.05 | $24.38 | $24.38 | 53,733 |
| 2016-11-29 | $24.29 | $24.51 | $24.08 | $24.30 | $24.30 | 52,287 |
| 2016-11-28 | $24.31 | $24.42 | $24.13 | $24.25 | $24.25 | 43,518 |
| 2016-11-25 | $24.47 | $24.50 | $24.22 | $24.28 | $24.28 | 11,899 |
| 2016-11-23 | $24.40 | $24.77 | $24.26 | $24.59 | $24.59 | 48,735 |
| 2016-11-22 | $23.87 | $24.42 | $23.81 | $24.38 | $24.38 | 67,684 |
| 2016-11-21 | $23.93 | $24.00 | $23.50 | $23.87 | $23.87 | 34,519 |
| 2016-11-18 | $23.41 | $23.90 | $23.41 | $23.88 | $23.88 | 47,030 |
| 2016-11-17 | $23.45 | $23.67 | $23.17 | $23.39 | $23.39 | 46,447 |
| 2016-11-16 | $23.48 | $23.50 | $23.07 | $23.36 | $23.36 | 43,772 |
| 2016-11-15 | $23.26 | $23.56 | $22.90 | $23.48 | $23.48 | 67,095 |
| 2016-11-14 | $22.93 | $24.13 | $22.93 | $23.27 | $23.27 | 174,368 |
| 2016-11-11 | $22.16 | $23.15 | $22.16 | $22.79 | $22.79 | 116,791 |
| 2016-11-10 | $21.57 | $23.19 | $21.53 | $22.18 | $22.18 | 150,911 |
| 2016-11-09 | $20.00 | $22.24 | $18.36 | $21.57 | $21.57 | 309,627 |
| 2016-11-08 | $23.63 | $23.63 | $23.07 | $23.46 | $23.46 | 69,682 |
| 2016-11-07 | $23.39 | $23.62 | $23.29 | $23.58 | $23.58 | 58,953 |
| 2016-11-04 | $22.94 | $23.37 | $22.94 | $23.11 | $23.11 | 39,753 |
| 2016-11-03 | $23.04 | $23.08 | $22.85 | $22.93 | $22.93 | 29,935 |
| 2016-11-02 | $23.66 | $23.96 | $22.90 | $22.90 | $22.90 | 99,529 |
| 2016-11-01 | $23.89 | $24.11 | $23.50 | $23.71 | $23.71 | 43,512 |
| 2016-10-31 | $23.84 | $24.07 | $23.60 | $23.93 | $23.93 | 29,860 |
| 2016-10-28 | $24.07 | $24.32 | $23.84 | $23.86 | $23.86 | 47,424 |
| 2016-10-27 | $24.24 | $24.24 | $23.84 | $24.03 | $24.03 | 57,253 |
| 2016-10-26 | $24.63 | $24.63 | $24.09 | $24.23 | $24.23 | 70,447 |
| 2016-10-25 | $24.94 | $25.07 | $24.58 | $24.65 | $24.65 | 55,420 |
| 2016-10-24 | $25.09 | $25.38 | $24.80 | $24.98 | $24.98 | 39,183 |
| 2016-10-21 | $24.69 | $25.00 | $24.58 | $24.95 | $24.95 | 38,189 |
| 2016-10-20 | $24.78 | $25.36 | $24.67 | $24.90 | $24.90 | 65,645 |
| 2016-10-19 | $24.90 | $25.26 | $24.82 | $24.96 | $24.96 | 119,302 |
| 2016-10-18 | $24.68 | $25.00 | $24.50 | $24.78 | $24.78 | 62,131 |
| 2016-10-17 | $24.82 | $25.05 | $24.61 | $24.64 | $24.64 | 48,513 |
| 2016-10-14 | $24.89 | $25.15 | $24.81 | $24.83 | $24.83 | 47,267 |
| 2016-10-13 | $25.12 | $25.17 | $24.73 | $24.89 | $24.89 | 35,609 |
| 2016-10-12 | $25.13 | $25.58 | $24.83 | $25.40 | $25.40 | 38,937 |
| 2016-10-11 | $25.34 | $25.36 | $25.02 | $25.23 | $25.23 | 75,332 |
| 2016-10-10 | $25.91 | $26.10 | $25.18 | $25.36 | $25.36 | 71,770 |
| 2016-10-07 | $25.37 | $25.93 | $25.19 | $25.85 | $25.85 | 65,762 |
| 2016-10-06 | $25.80 | $25.82 | $24.92 | $25.52 | $25.52 | 52,576 |
| 2016-10-05 | $26.10 | $26.32 | $25.66 | $25.75 | $25.75 | 58,734 |
| 2016-10-04 | $26.04 | $26.43 | $25.86 | $26.03 | $26.03 | 95,042 |
| 2016-10-03 | $26.09 | $26.28 | $25.80 | $26.04 | $26.04 | 72,561 |
| 2016-09-30 | $25.54 | $26.34 | $25.38 | $26.26 | $26.26 | 78,793 |
| 2016-09-29 | $25.91 | $25.91 | $25.37 | $25.56 | $25.56 | 43,507 |
| 2016-09-28 | $25.62 | $26.06 | $25.32 | $26.02 | $26.02 | 77,158 |
| 2016-09-27 | $25.00 | $25.66 | $24.64 | $25.65 | $25.65 | 85,601 |
| 2016-09-26 | $25.43 | $26.13 | $25.23 | $25.27 | $25.27 | 92,143 |
| 2016-09-23 | $24.86 | $25.52 | $24.83 | $25.42 | $25.42 | 93,774 |
| 2016-09-22 | $24.89 | $24.94 | $24.70 | $24.91 | $24.91 | 111,101 |
| 2016-09-21 | $24.95 | $24.95 | $24.56 | $24.69 | $24.69 | 104,493 |
| 2016-09-20 | $24.16 | $25.08 | $24.16 | $24.86 | $24.86 | 129,522 |
| 2016-09-19 | $25.38 | $25.50 | $24.77 | $24.83 | $24.83 | 133,700 |
| 2016-09-16 | $24.52 | $25.35 | $24.40 | $25.28 | $25.28 | 123,577 |
| 2016-09-15 | $24.06 | $24.51 | $23.96 | $24.49 | $24.49 | 50,468 |
| 2016-09-14 | $23.91 | $24.20 | $23.49 | $24.01 | $24.01 | 74,949 |
| 2016-09-13 | $23.80 | $24.07 | $23.58 | $23.94 | $23.94 | 68,528 |
| 2016-09-12 | $23.46 | $24.16 | $23.46 | $23.96 | $23.96 | 85,735 |
| 2016-09-09 | $24.26 | $24.49 | $23.38 | $23.63 | $23.63 | 109,623 |
| 2016-09-08 | $23.96 | $24.51 | $23.62 | $24.50 | $24.50 | 169,164 |
| 2016-09-07 | $23.75 | $25.13 | $23.00 | $24.05 | $24.05 | 470,593 |
| 2016-09-06 | $23.25 | $23.25 | $22.81 | $22.85 | $22.85 | 42,639 |
Sparton Corp (SPA) News Headlines
Recent Sparton Corp (SPA) News
Similar Companies to Sparton Corp (SPA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |