Spirit Aerosystems Holdings (NY: SPR )

47.49 USD -0.42 (-0.88%)
Streaming Delayed Price Updated: 7:46 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 47.94 48.29 47.10 47.91 3,107,500 -1.11(-2.26%)
Apr 08, 2021 47.90 49.02 47.56 49.02 1,570,614 +0.49(+1.01%)
Apr 07, 2021 49.10 49.18 47.92 48.53 1,190,223 -0.39(-0.80%)
Apr 06, 2021 48.96 50.00 48.25 48.92 2,604,691 -0.43(-0.87%)
Apr 05, 2021 50.47 51.50 49.25 49.35 1,738,541 -0.24(-0.48%)
Apr 01, 2021 49.39 50.18 49.07 49.59 1,678,300 +0.94(+1.93%)
Mar 31, 2021 49.87 50.49 48.65 48.65 3,090,205 -0.85(-1.72%)
Mar 30, 2021 48.44 49.74 48.02 49.50 2,575,312 +1.20(+2.48%)
Mar 29, 2021 49.04 50.12 47.43 48.30 2,271,222 -0.04(-0.08%)
Mar 26, 2021 49.12 49.21 47.19 48.34 1,691,900 -0.55(-1.12%)
Mar 25, 2021 43.78 49.05 43.35 48.89 3,511,407 +3.74(+8.28%)
Mar 24, 2021 46.73 48.25 45.02 45.15 2,209,832 -0.76(-1.66%)
Mar 23, 2021 47.75 48.22 45.60 45.91 2,880,963 -2.36(-4.89%)
Mar 22, 2021 50.34 50.37 48.25 48.27 1,967,184 -2.07(-4.11%)
Mar 19, 2021 49.75 50.65 48.58 50.34 4,167,300 +0.30(+0.60%)
Mar 18, 2021 51.69 52.36 49.72 50.04 2,269,943 -1.97(-3.79%)
Mar 17, 2021 50.00 52.04 50.00 52.01 2,518,062 +1.85(+3.69%)
Mar 16, 2021 51.93 51.93 49.51 50.16 2,502,222 -1.75(-3.37%)
Mar 15, 2021 52.82 53.63 51.10 51.91 3,198,726 +0.51(+0.99%)
Mar 12, 2021 50.58 52.05 50.15 51.40 4,198,200 +1.57(+3.15%)
Mar 11, 2021 48.77 50.87 48.40 49.83 3,557,493 +1.48(+3.06%)
Mar 10, 2021 47.80 49.13 47.55 48.35 2,500,211 +0.82(+1.73%)
Mar 09, 2021 47.03 48.47 45.51 47.53 2,557,980 +0.92(+1.97%)
Mar 08, 2021 48.20 49.11 46.33 46.61 3,010,458 -0.51(-1.08%)
Mar 05, 2021 47.14 47.62 42.86 47.12 2,900,400 +0.72(+1.55%)
Mar 04, 2021 48.82 49.49 44.26 46.40 3,627,482 -1.12(-2.36%)
Mar 03, 2021 48.10 49.83 47.52 47.52 6,537,214 +0.32(+0.68%)
Mar 02, 2021 46.16 48.73 45.92 47.20 3,576,869 +0.84(+1.81%)
Mar 01, 2021 44.97 46.73 43.60 46.36 4,037,082 +3.53(+8.24%)
Feb 26, 2021 43.23 44.13 42.23 42.83 2,538,500 -0.55(-1.27%)
Feb 25, 2021 45.22 45.43 42.97 43.38 5,129,728 -1.10(-2.47%)
Feb 24, 2021 43.60 46.41 43.58 44.48 4,086,482 +1.13(+2.61%)
Feb 23, 2021 41.50 43.82 40.81 43.35 4,579,479 +0.60(+1.40%)
Feb 22, 2021 41.68 44.48 41.51 42.75 3,987,839 +0.25(+0.59%)
Feb 19, 2021 39.63 42.67 39.56 42.50 4,239,400 +3.08(+7.81%)
Feb 18, 2021 39.52 40.29 38.86 39.42 1,656,639 -0.82(-2.04%)
Feb 17, 2021 39.42 40.47 38.77 40.24 2,005,441 +0.45(+1.13%)
Feb 16, 2021 39.99 39.99 38.79 39.79 1,927,248 +0.71(+1.82%)
Feb 12, 2021 38.63 39.66 38.39 39.08 1,533,000 +0.12(+0.31%)
Feb 11, 2021 39.06 40.02 38.22 38.96 1,811,395 -0.14(-0.36%)
Feb 10, 2021 39.75 39.75 38.42 39.10 1,783,193 -0.44(-1.11%)
Feb 09, 2021 39.72 40.22 39.29 39.54 1,717,606 -0.68(-1.69%)
Feb 08, 2021 38.83 40.34 38.73 40.22 2,813,720 +1.75(+4.55%)
Feb 05, 2021 39.60 39.92 38.25 38.47 1,987,600 -0.67(-1.71%)
Feb 04, 2021 39.07 39.74 38.40 39.14 2,733,233 +0.37(+0.95%)
Feb 03, 2021 37.43 38.93 37.01 38.77 4,580,101 +1.13(+3.00%)
Feb 02, 2021 35.59 37.95 35.36 37.64 3,429,297 +2.88(+8.29%)
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.