Spirit Aerosystems Holdings (NY: SPR )

42.83 USD -0.12 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 43.60 43.89 42.51 42.83 682,632 -0.12(-0.28%)
Jul 22, 2021 43.04 43.56 42.50 42.95 953,477 -0.61(-1.40%)
Jul 21, 2021 42.66 44.31 42.40 43.56 1,914,441 +1.68(+4.01%)
Jul 20, 2021 39.42 42.20 39.38 41.88 3,846,269 +2.86(+7.33%)
Jul 19, 2021 40.00 40.12 38.36 39.02 3,824,762 -2.45(-5.91%)
Jul 16, 2021 43.16 43.42 41.24 41.47 2,224,594 -1.04(-2.45%)
Jul 15, 2021 42.79 43.99 42.12 42.51 1,490,475 -0.58(-1.35%)
Jul 14, 2021 44.59 45.29 42.94 43.09 1,333,882 -1.22(-2.75%)
Jul 13, 2021 45.10 45.53 44.25 44.31 1,617,898 -1.89(-4.09%)
Jul 12, 2021 47.00 47.02 46.10 46.20 1,185,197 -1.43(-3.00%)
Jul 09, 2021 46.51 47.78 46.21 47.63 1,245,933 +1.36(+2.94%)
Jul 08, 2021 43.76 47.02 43.72 46.27 2,722,562 +1.24(+2.75%)
Jul 07, 2021 45.99 46.64 44.68 45.03 1,228,209 -1.27(-2.74%)
Jul 06, 2021 47.00 47.08 45.63 46.30 1,078,486 -0.73(-1.55%)
Jul 02, 2021 47.51 47.85 46.35 47.03 1,144,737 -0.62(-1.30%)
Jul 01, 2021 47.44 48.04 47.18 47.65 1,168,596 +0.46(+0.97%)
Jun 30, 2021 46.72 47.54 46.31 47.19 2,153,358 +0.79(+1.70%)
Jun 29, 2021 47.85 48.18 46.22 46.40 2,247,140 -1.01(-2.13%)
Jun 28, 2021 49.35 49.49 46.47 47.41 3,497,020 -2.39(-4.80%)
Jun 25, 2021 50.33 50.45 49.25 49.80 2,118,551 -0.61(-1.21%)
Jun 24, 2021 49.37 50.44 48.83 50.41 1,495,981 +1.38(+2.81%)
Jun 23, 2021 49.20 49.61 48.83 49.03 1,382,990 -0.07(-0.14%)
Jun 22, 2021 50.50 50.50 48.97 49.10 1,357,355 -1.15(-2.29%)
Jun 21, 2021 48.73 50.26 48.43 50.25 1,626,117 +1.66(+3.42%)
Jun 18, 2021 48.33 49.24 47.97 48.59 1,816,889 -0.59(-1.20%)
Jun 17, 2021 50.55 50.73 48.29 49.18 1,504,459 -1.62(-3.19%)
Jun 16, 2021 50.75 51.30 50.02 50.80 1,532,632 -0.11(-0.22%)
Jun 15, 2021 50.30 51.15 50.20 50.91 1,463,332 +0.61(+1.21%)
Jun 14, 2021 50.70 50.94 49.58 50.30 1,761,771 -0.53(-1.04%)
Jun 11, 2021 51.09 51.22 50.12 50.83 1,700,328 +0.32(+0.63%)
Jun 10, 2021 52.26 52.49 50.13 50.51 2,211,099 -0.81(-1.58%)
Jun 09, 2021 52.86 52.94 51.28 51.32 1,678,431 -1.68(-3.17%)
Jun 08, 2021 52.01 53.18 51.55 53.00 2,559,070 +1.18(+2.28%)
Jun 07, 2021 50.61 51.85 50.61 51.82 1,250,557 +1.31(+2.59%)
Jun 04, 2021 50.81 51.24 50.32 50.51 891,664 +0.02(+0.04%)
Jun 03, 2021 50.79 51.46 50.15 50.49 1,054,479 -0.98(-1.90%)
Jun 02, 2021 51.13 51.97 50.65 51.47 2,352,716 +0.72(+1.42%)
Jun 01, 2021 49.80 51.13 49.71 50.75 1,440,759 +1.54(+3.13%)
May 28, 2021 48.91 49.37 48.20 49.21 2,171,732 -0.33(-0.67%)
May 27, 2021 48.36 49.62 48.09 49.54 2,967,220 +2.89(+6.20%)
May 26, 2021 46.80 47.10 46.30 46.65 1,480,738 +0.07(+0.15%)
May 25, 2021 47.09 47.98 46.32 46.58 1,540,431 -0.05(-0.11%)
May 24, 2021 46.11 46.88 45.49 46.63 1,662,563 +1.06(+2.33%)
May 21, 2021 44.54 46.56 44.41 45.57 2,653,663 +2.15(+4.95%)
May 20, 2021 43.55 43.68 42.63 43.42 1,490,243 +0.16(+0.37%)
May 19, 2021 42.11 43.35 41.74 43.26 1,919,863 +0.39(+0.91%)
May 18, 2021 42.78 43.62 42.03 42.87 2,168,821 +0.47(+1.11%)
May 17, 2021 42.22 42.96 41.73 42.40 2,451,721 -0.77(-1.78%)
May 14, 2021 43.09 44.11 42.80 43.17 1,711,706 +0.72(+1.70%)
May 13, 2021 41.49 43.60 41.32 42.45 2,285,251 +1.65(+4.04%)
May 12, 2021 42.90 43.40 40.56 40.80 2,226,794 -2.20(-5.12%)
May 11, 2021 43.38 44.42 42.51 43.00 2,164,280 -1.77(-3.95%)
May 10, 2021 44.28 46.40 44.16 44.77 2,755,443 +0.68(+1.54%)
May 07, 2021 43.65 45.06 43.57 44.09 2,096,564 -0.14(-0.32%)
May 06, 2021 42.99 44.31 42.32 44.23 1,779,255 +1.18(+2.74%)
May 05, 2021 44.57 45.75 42.83 43.05 3,750,394 -2.47(-5.43%)
May 04, 2021 45.71 46.00 44.28 45.52 1,681,533 -0.13(-0.28%)
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.