Spirit Aerosystems Holdings (NY: SPR )

36.07 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.15 44.05 42.15 42.75 2,543,106 -0.55(-1.27%)
Feb 25, 2021 45.14 45.35 42.89 43.30 5,139,036 -1.10(-2.47%)
Feb 24, 2021 43.52 46.33 43.50 44.40 4,093,897 +1.13(+2.61%)
Feb 23, 2021 41.42 43.74 40.74 43.27 4,587,788 +0.60(+1.40%)
Feb 22, 2021 41.60 44.40 41.43 42.67 3,999,082 +0.25(+0.59%)
Feb 19, 2021 39.56 42.59 39.49 42.42 4,247,092 +3.07(+7.81%)
Feb 18, 2021 39.45 40.22 38.79 39.35 1,659,645 -0.82(-2.04%)
Feb 17, 2021 39.35 40.40 38.70 40.17 2,009,079 +0.45(+1.13%)
Feb 16, 2021 39.92 39.92 38.72 39.72 1,930,745 +0.71(+1.82%)
Feb 12, 2021 38.56 39.59 38.32 39.01 1,535,781 +0.12(+0.31%)
Feb 11, 2021 38.99 39.95 38.15 38.89 1,814,681 -0.14(-0.36%)
Feb 10, 2021 39.68 39.68 38.35 39.03 1,786,428 -0.44(-1.11%)
Feb 09, 2021 39.65 40.15 39.22 39.47 1,720,722 -0.68(-1.69%)
Feb 08, 2021 38.76 40.27 38.66 40.15 2,818,825 +1.75(+4.55%)
Feb 05, 2021 39.53 39.85 38.18 38.40 1,991,206 -0.67(-1.71%)
Feb 04, 2021 39.00 39.67 38.33 39.07 2,738,192 +0.37(+0.95%)
Feb 03, 2021 37.36 38.86 36.94 38.70 4,588,411 +1.13(+3.00%)
Feb 02, 2021 35.53 37.88 35.30 37.57 3,435,519 +2.87(+8.29%)
Feb 01, 2021 34.29 35.11 33.24 34.70 2,536,982 +0.89(+2.63%)
Jan 29, 2021 34.94 35.74 32.87 33.81 4,516,680 -1.26(-3.59%)
Jan 28, 2021 34.85 35.76 33.96 35.07 3,144,833 +1.17(+3.45%)
Jan 27, 2021 36.18 36.43 33.57 33.90 5,920,046 -2.87(-7.82%)
Jan 26, 2021 38.63 39.30 36.76 36.77 2,582,351 -1.36(-3.56%)
Jan 25, 2021 38.49 38.49 36.73 38.13 3,284,760 -0.72(-1.85%)
Jan 22, 2021 37.93 38.99 37.53 38.85 1,749,568 -0.01(-0.03%)
Jan 21, 2021 40.62 40.80 38.13 38.86 2,656,265 -0.88(-2.21%)
Jan 20, 2021 39.93 40.39 39.53 39.74 1,465,709 +0.01(+0.03%)
Jan 19, 2021 39.83 40.15 38.93 39.73 1,724,684 +1.03(+2.66%)
Jan 15, 2021 40.11 40.19 38.20 38.70 2,585,382 -1.49(-3.70%)
Jan 14, 2021 39.51 40.82 39.43 40.19 2,828,980 +1.18(+3.02%)
Jan 13, 2021 40.34 40.43 38.65 39.01 3,300,104 -1.89(-4.61%)
Jan 12, 2021 40.33 41.02 39.94 40.90 2,147,050 +0.65(+1.61%)
Jan 11, 2021 38.41 40.82 38.37 40.25 2,709,959 +0.32(+0.80%)
Jan 08, 2021 39.93 40.51 39.39 39.93 1,980,286 -0.03(-0.07%)
Jan 07, 2021 40.72 41.25 39.90 39.96 2,583,209 +0.28(+0.70%)
Jan 06, 2021 38.95 41.21 38.94 39.68 3,330,833 +0.23(+0.58%)
Jan 05, 2021 37.03 39.57 37.03 39.45 2,758,432 +2.84(+7.77%)
Jan 04, 2021 39.18 39.39 36.46 36.60 5,008,956 -2.42(-6.19%)
Dec 31, 2020 39.02 39.02 39.02 3,247,088 +0.37(+0.96%)
Dec 30, 2020 37.37 39.62 37.37 38.65 3,247,088 +1.28(+3.42%)
Dec 29, 2020 37.74 38.79 36.95 37.37 2,257,078 +0.00(+0.00%)
Dec 28, 2020 37.97 38.30 37.29 37.37 1,835,234 -0.60(-1.58%)
Dec 24, 2020 38.34 38.42 37.01 37.97 1,369,781 -0.42(-1.09%)
Dec 23, 2020 37.18 39.16 37.15 38.39 4,229,779 +1.71(+4.65%)
Dec 22, 2020 36.75 37.11 36.18 36.68 2,178,113 +0.45(+1.24%)
Dec 21, 2020 35.19 36.45 34.27 36.23 3,573,588 -0.91(-2.45%)
Dec 18, 2020 36.40 37.34 35.79 37.14 5,170,965 +0.84(+2.31%)
Dec 17, 2020 37.19 37.38 36.06 36.30 2,825,971 -0.48(-1.30%)
Dec 16, 2020 37.20 37.53 36.29 36.78 2,481,286 -0.72(-1.92%)
Dec 15, 2020 36.45 37.60 35.56 37.50 3,003,134 +1.51(+4.19%)
Dec 14, 2020 38.29 38.58 35.77 35.99 4,478,460 -1.37(-3.66%)
Dec 11, 2020 38.21 38.56 36.94 37.36 3,707,014 -1.28(-3.31%)
Dec 10, 2020 37.56 38.87 37.49 38.64 3,790,032 +0.15(+0.39%)
Dec 09, 2020 40.21 40.32 37.46 38.49 4,686,830 -1.27(-3.19%)
Dec 08, 2020 38.42 39.92 38.30 39.76 3,741,687 +1.14(+2.95%)
Dec 07, 2020 40.40 40.70 38.44 38.62 5,874,976 -0.39(-1.00%)
Dec 04, 2020 40.67 41.62 38.93 39.01 7,632,492 -1.25(-3.10%)
Dec 03, 2020 37.78 41.43 37.63 40.26 9,284,562 +2.82(+7.54%)
Dec 02, 2020 33.50 37.84 33.19 37.43 6,306,238 +3.74(+11.11%)
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.