Spirit Aerosystems Holdings (NY: SPR )

35.87 +0.22 (+0.62%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.96 38.19 37.29 37.82 2,137,923 -0.84(-2.17%)
Nov 29, 2021 40.77 41.03 37.55 38.65 3,749,538 -1.20(-3.01%)
Nov 26, 2021 39.15 39.94 36.87 39.85 4,568,582 -3.64(-8.36%)
Nov 24, 2021 42.54 44.00 42.33 43.49 854,857 +0.66(+1.54%)
Nov 23, 2021 42.07 43.03 41.71 42.83 1,977,209 +1.29(+3.10%)
Nov 22, 2021 42.09 42.43 41.51 41.54 1,377,784 -0.39(-0.93%)
Nov 19, 2021 44.25 44.36 41.75 41.93 2,529,081 -3.26(-7.21%)
Nov 18, 2021 46.03 45.20 44.90 45.19 1,457,580 -0.30(-0.66%)
Nov 17, 2021 45.57 46.18 44.37 45.49 1,513,638 +0.64(+1.43%)
Nov 16, 2021 46.93 46.93 44.70 44.85 1,375,974 -2.37(-5.01%)
Nov 15, 2021 47.06 47.58 46.61 47.22 2,554,832 +2.51(+5.61%)
Nov 12, 2021 44.34 45.53 44.13 44.71 1,469,388 +0.02(+0.04%)
Nov 11, 2021 44.45 45.31 44.12 44.69 1,212,497 +0.48(+1.08%)
Nov 10, 2021 45.82 44.03 44.21 1,280,555 -2.06(-4.45%)
Nov 09, 2021 46.06 46.49 44.99 46.27 1,361,857 -0.05(-0.11%)
Nov 08, 2021 45.52 46.41 44.77 46.32 1,782,851 +0.85(+1.87%)
Nov 05, 2021 41.45 45.55 41.19 45.47 3,863,921 +5.31(+13.23%)
Nov 04, 2021 40.03 40.86 39.80 40.15 2,474,599 +0.00(+0.00%)
Nov 03, 2021 41.83 42.20 39.58 40.15 3,425,179 -2.26(-5.32%)
Nov 02, 2021 43.25 43.25 41.83 42.41 1,052,656 -0.79(-1.83%)
Nov 01, 2021 41.28 43.29 42.07 43.20 1,355,118 +1.96(+4.75%)
Oct 29, 2021 41.52 42.05 40.95 41.24 1,098,120 -0.27(-0.65%)
Oct 28, 2021 41.48 41.83 40.73 41.51 947,599 +0.03(+0.07%)
Oct 27, 2021 42.91 42.92 41.45 41.48 1,455,580 -0.69(-1.63%)
Oct 26, 2021 42.20 42.17 1,208,812 -0.20(-0.47%)
Oct 25, 2021 43.00 43.48 42.25 42.37 936,952 -0.83(-1.92%)
Oct 22, 2021 43.29 44.16 43.02 43.20 864,771 +0.04(+0.09%)
Oct 21, 2021 43.85 44.45 43.07 43.16 622,693 -0.91(-2.06%)
Oct 20, 2021 43.16 44.31 42.92 44.07 1,043,343 +0.93(+2.15%)
Oct 19, 2021 42.64 43.14 42.40 43.14 1,132,259 +0.22(+0.51%)
Oct 18, 2021 43.66 43.91 42.79 42.92 1,109,113 -1.23(-2.78%)
Oct 15, 2021 44.37 44.98 43.59 44.15 2,276,878 +0.03(+0.07%)
Oct 14, 2021 46.84 46.94 43.84 44.12 2,888,116 -2.38(-5.11%)
Oct 13, 2021 47.83 47.83 45.74 46.50 1,504,394 -1.38(-2.88%)
Oct 12, 2021 47.24 48.49 47.13 47.87 1,354,784 +0.43(+0.91%)
Oct 11, 2021 47.44 48.52 47.15 47.44 1,175,516 +0.14(+0.30%)
Oct 08, 2021 47.83 47.94 46.75 47.30 2,108,812 -0.49(-1.02%)
Oct 07, 2021 47.87 47.93 47.07 47.79 1,299,560 +0.46(+0.97%)
Oct 06, 2021 45.91 47.33 45.13 47.33 1,216,276 +0.62(+1.33%)
Oct 05, 2021 46.60 47.36 45.88 46.72 1,168,312 +0.06(+0.13%)
Oct 04, 2021 45.85 46.73 45.47 46.66 1,627,973 +0.85(+1.85%)
Oct 01, 2021 45.20 46.04 44.74 45.81 1,089,316 +1.67(+3.78%)
Sep 30, 2021 45.68 46.02 43.99 44.14 1,379,544 -1.51(-3.30%)
Sep 29, 2021 45.43 46.68 44.70 45.65 3,359,535 +2.54(+5.89%)
Sep 28, 2021 43.94 44.61 42.94 43.11 1,026,938 -1.05(-2.38%)
Sep 27, 2021 42.89 44.76 42.89 44.16 1,842,988 +1.64(+3.85%)
Sep 24, 2021 41.88 43.06 41.57 42.52 1,605,818 +0.46(+1.09%)
Sep 23, 2021 40.42 42.07 40.31 42.06 1,556,836 +2.02(+5.04%)
Sep 22, 2021 38.90 40.29 38.90 40.04 1,093,900 +1.60(+4.16%)
Sep 21, 2021 39.57 39.62 38.26 38.45 1,194,604 -0.80(-2.04%)
Sep 20, 2021 38.18 39.29 37.92 39.24 1,320,616 +0.05(+0.13%)
Sep 17, 2021 39.09 39.47 38.56 39.19 2,039,106 +0.20(+0.51%)
Sep 16, 2021 39.78 40.07 38.93 38.99 739,059 -0.70(-1.76%)
Sep 15, 2021 39.10 39.71 38.67 39.69 852,881 +0.69(+1.77%)
Sep 14, 2021 39.85 40.08 38.92 39.00 1,063,775 -0.89(-2.23%)
Sep 13, 2021 38.62 40.59 38.57 39.89 1,780,002 +1.80(+4.72%)
Sep 10, 2021 39.03 39.40 38.08 38.10 1,193,912 -0.69(-1.78%)
Sep 09, 2021 37.84 39.22 37.58 38.78 1,214,635 +0.92(+2.43%)
Sep 08, 2021 39.31 39.69 37.75 37.87 1,526,739 -1.62(-4.10%)
Sep 07, 2021 39.24 40.09 38.95 39.48 1,244,780 +0.01(+0.03%)
Sep 03, 2021 39.97 40.43 39.05 39.47 1,428,460 -0.72(-1.79%)
Sep 02, 2021 39.21 40.69 39.06 40.19 1,221,718 +1.00(+2.55%)
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.