Skip to main content

Spirit Aerosystems Holdings (NY: SPR )

32.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 32.95 33.96 32.67 32.90 2,617,150 -0.03(-0.09%)
Apr 19, 2024 33.01 33.44 32.67 32.93 2,013,575 -0.22(-0.66%)
Apr 18, 2024 33.26 34.40 33.15 33.15 2,245,594 -0.22(-0.66%)
Apr 17, 2024 34.01 34.25 33.33 33.37 1,152,871 -0.37(-1.10%)
Apr 16, 2024 33.48 33.97 33.07 33.74 1,607,703 +0.33(+0.99%)
Apr 15, 2024 34.43 34.66 33.41 33.41 2,602,292 -0.86(-2.51%)
Apr 12, 2024 34.65 35.10 33.90 34.27 2,645,567 -0.46(-1.32%)
Apr 11, 2024 34.29 34.76 33.65 34.73 2,273,316 +0.54(+1.58%)
Apr 10, 2024 32.90 34.26 32.70 34.19 1,835,680 +0.56(+1.67%)
Apr 09, 2024 33.80 34.32 33.62 33.63 1,788,637 -0.28(-0.83%)
Apr 08, 2024 34.43 34.63 33.90 33.91 1,543,829 -0.48(-1.40%)
Apr 05, 2024 34.11 34.94 33.90 34.39 2,119,809 +0.36(+1.06%)
Apr 04, 2024 34.20 35.24 33.45 34.03 3,794,351 +0.16(+0.47%)
Apr 03, 2024 34.54 35.16 33.78 33.87 6,377,827 -0.67(-1.94%)
Apr 02, 2024 35.17 35.34 34.54 34.54 1,893,507 -0.90(-2.54%)
Apr 01, 2024 35.75 36.05 34.73 35.44 2,007,685 -0.63(-1.75%)
Mar 28, 2024 35.69 35.87 35.86 36.07 2,662,789 +0.42(+1.18%)
Mar 27, 2024 35.34 35.71 35.02 35.65 1,607,347 +0.53(+1.51%)
Mar 26, 2024 35.16 35.80 34.66 35.12 1,748,476 +0.23(+0.66%)
Mar 25, 2024 35.32 35.63 34.47 34.89 2,982,883 +0.43(+1.25%)
Mar 22, 2024 35.31 35.36 34.46 34.46 2,825,746 -0.80(-2.27%)
Mar 21, 2024 35.03 35.33 34.62 35.26 3,800,506 +0.15(+0.43%)
Mar 20, 2024 33.85 35.45 33.85 35.11 4,958,270 +2.15(+6.52%)
Mar 19, 2024 32.60 33.10 32.40 32.96 1,287,206 +0.43(+1.32%)
Mar 18, 2024 32.29 32.64 31.62 32.53 2,162,477 +0.27(+0.84%)
Mar 15, 2024 30.94 32.45 30.86 32.26 5,033,131 +1.33(+4.30%)
Mar 14, 2024 31.21 31.66 30.76 30.93 3,126,989 -0.49(-1.56%)
Mar 13, 2024 31.75 32.35 31.32 31.42 3,138,287 -0.35(-1.10%)
Mar 12, 2024 33.46 34.26 31.46 31.77 7,224,696 -2.68(-7.78%)
Mar 11, 2024 35.23 35.47 34.23 34.45 4,231,417 -1.33(-3.72%)
Mar 08, 2024 35.70 36.34 35.17 35.78 2,461,831 +0.08(+0.22%)
Mar 07, 2024 34.90 35.92 34.79 35.70 3,167,904 +0.74(+2.12%)
Mar 06, 2024 35.10 35.45 34.58 34.96 4,419,845 -0.42(-1.19%)
Mar 05, 2024 34.42 35.70 33.94 35.38 4,064,255 +1.04(+3.03%)
Mar 04, 2024 33.58 34.40 32.17 34.34 8,584,616 +1.36(+4.12%)
Mar 01, 2024 28.60 34.00 28.32 32.98 27,563,220 +4.38(+15.31%)
Feb 29, 2024 29.40 29.41 28.43 28.60 2,292,560 -0.90(-3.05%)
Feb 28, 2024 28.87 29.60 28.77 29.50 2,082,729 +0.33(+1.13%)
Feb 27, 2024 28.45 29.24 28.40 29.17 1,665,566 +0.78(+2.75%)
Feb 26, 2024 29.28 29.48 28.30 28.39 1,944,444 -0.86(-2.94%)
Feb 23, 2024 28.92 29.79 28.48 29.25 2,005,479 +0.19(+0.65%)
Feb 22, 2024 29.28 29.51 28.82 29.06 1,536,900 -0.22(-0.75%)
Feb 21, 2024 29.24 29.52 29.14 29.28 1,524,669 -0.06(-0.20%)
Feb 20, 2024 30.20 30.53 29.17 29.34 1,539,120 -0.83(-2.75%)
Feb 16, 2024 30.13 30.31 29.91 30.17 2,422,268 -0.10(-0.33%)
Feb 15, 2024 30.02 30.72 30.00 30.27 2,262,089 +0.48(+1.61%)
Feb 14, 2024 30.60 30.81 29.35 29.79 2,926,298 -0.14(-0.47%)
Feb 13, 2024 29.45 29.95 28.70 29.93 2,984,107 +0.07(+0.23%)
Feb 12, 2024 29.10 29.90 29.02 29.86 3,289,774 +0.74(+2.54%)
Feb 09, 2024 28.51 29.16 28.39 29.12 2,938,351 +0.85(+3.01%)
Feb 08, 2024 28.70 29.02 28.25 28.27 3,122,414 -0.06(-0.21%)
Feb 07, 2024 28.28 29.28 28.11 28.33 4,392,597 +0.29(+1.03%)
Feb 06, 2024 26.36 28.52 25.50 28.04 7,688,068 +1.33(+4.98%)
Feb 05, 2024 27.10 27.47 26.57 26.71 4,270,565 -1.33(-4.74%)
Feb 02, 2024 27.68 28.29 27.43 28.04 2,380,523 +0.35(+1.26%)
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.