Spirit Aerosystems Holdings (NY: SPR )

45.03 USD +0.27 (+0.60%)
Streaming Delayed Price Updated: 10:40 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 43.67 45.23 43.21 44.76 1,213,813 +0.06(+0.13%)
Jan 24, 2022 43.31 44.93 41.92 44.70 1,942,602 -0.18(-0.40%)
Jan 21, 2022 46.08 46.31 44.28 44.88 2,079,880 -1.66(-3.57%)
Jan 20, 2022 47.11 48.32 46.42 46.54 1,250,628 -0.41(-0.87%)
Jan 19, 2022 48.62 48.62 46.84 46.95 1,544,178 -1.86(-3.81%)
Jan 18, 2022 48.84 49.85 48.36 48.81 2,236,446 -0.79(-1.59%)
Jan 14, 2022 49.60 0 +1.46(+3.03%)
Jan 13, 2022 49.47 50.39 47.91 48.14 3,132,930 -0.16(-0.33%)
Jan 12, 2022 47.85 48.72 47.76 48.30 1,292,111 +0.48(+1.00%)
Jan 11, 2022 46.74 47.91 46.55 47.82 1,092,103 +1.29(+2.77%)
Jan 10, 2022 47.42 47.71 46.25 46.53 1,323,270 -0.92(-1.94%)
Jan 07, 2022 47.00 48.66 46.83 47.45 1,940,206 +1.62(+3.53%)
Jan 06, 2022 47.06 47.24 45.47 45.83 1,414,055 -0.40(-0.87%)
Jan 05, 2022 47.67 47.96 46.01 46.23 1,810,650 -0.92(-1.95%)
Jan 04, 2022 45.64 47.46 45.55 47.15 2,736,070 +2.21(+4.92%)
Jan 03, 2022 43.61 45.73 43.60 44.94 1,327,719 +1.85(+4.29%)
Dec 31, 2021 42.62 43.25 42.50 43.09 968,321 +0.03(+0.07%)
Dec 30, 2021 43.15 44.08 43.01 43.06 827,202 -0.23(-0.53%)
Dec 29, 2021 44.11 44.37 43.11 43.29 1,080,869 -0.88(-1.99%)
Dec 28, 2021 43.84 45.02 43.63 44.17 1,940,926 +0.23(+0.52%)
Dec 27, 2021 43.74 44.08 42.91 43.94 864,531 -0.29(-0.66%)
Dec 23, 2021 44.19 44.75 43.68 44.23 1,006,663 +0.50(+1.14%)
Dec 22, 2021 43.67 44.50 43.31 43.73 1,323,933 +0.06(+0.14%)
Dec 21, 2021 40.40 43.86 40.22 43.67 2,521,824 +4.01(+10.11%)
Dec 20, 2021 38.45 39.92 37.80 39.66 1,324,901 -0.22(-0.55%)
Dec 17, 2021 38.64 40.18 37.73 39.88 2,046,719 +1.25(+3.24%)
Dec 16, 2021 39.26 40.22 38.55 38.63 2,008,809 +0.06(+0.16%)
Dec 15, 2021 38.23 38.70 36.63 38.57 2,036,204 +0.33(+0.86%)
Dec 14, 2021 38.44 39.59 38.20 38.24 1,190,714 -0.66(-1.70%)
Dec 13, 2021 39.66 40.15 38.39 38.90 1,629,599 -1.67(-4.12%)
Dec 10, 2021 41.55 41.58 40.02 40.57 1,190,534 -0.80(-1.93%)
Dec 09, 2021 40.74 41.70 40.54 41.37 1,501,257 -0.26(-0.62%)
Dec 08, 2021 40.95 42.56 40.58 41.63 1,574,996 +1.06(+2.61%)
Dec 07, 2021 40.30 40.98 40.00 40.57 1,637,056 +1.49(+3.81%)
Dec 06, 2021 37.97 39.87 37.61 39.08 1,970,599 +1.85(+4.97%)
Dec 03, 2021 37.64 38.39 36.43 37.23 1,787,724 -0.85(-2.23%)
Dec 02, 2021 37.52 38.34 36.29 38.08 4,294,309 +2.85(+8.09%)
Dec 01, 2021 38.95 39.14 35.22 35.23 2,289,029 -2.63(-6.95%)
Nov 30, 2021 38.00 38.23 37.33 37.86 2,135,434 -0.84(-2.17%)
Nov 29, 2021 40.82 41.08 37.59 38.70 3,745,170 -1.20(-3.01%)
Nov 26, 2021 39.20 39.99 36.91 39.90 4,563,263 -3.64(-8.36%)
Nov 24, 2021 42.59 44.05 42.38 43.54 853,862 +0.66(+1.54%)
Nov 23, 2021 42.12 43.08 41.76 42.88 1,974,907 +1.29(+3.10%)
Nov 22, 2021 42.14 42.48 41.56 41.59 1,376,180 -0.39(-0.93%)
Nov 19, 2021 44.30 44.41 41.78 41.98 2,526,137 -3.26(-7.21%)
Nov 18, 2021 46.08 45.25 44.95 45.24 1,455,883 -0.30(-0.66%)
Nov 17, 2021 45.62 46.23 44.42 45.54 1,511,876 +0.64(+1.43%)
Nov 16, 2021 46.98 46.98 44.75 44.90 1,374,372 -2.37(-5.01%)
Nov 15, 2021 47.11 47.64 46.66 47.27 2,551,858 +2.51(+5.61%)
Nov 12, 2021 44.39 45.58 44.18 44.76 1,467,678 +0.02(+0.04%)
Nov 11, 2021 44.50 45.36 44.17 44.74 1,211,086 +0.48(+1.08%)
Nov 10, 2021 45.87 44.08 44.26 1,279,064 -2.06(-4.45%)
Nov 09, 2021 46.11 46.54 45.04 46.32 1,360,272 -0.05(-0.11%)
Nov 08, 2021 45.57 46.46 44.82 46.37 1,780,776 +0.85(+1.87%)
Nov 05, 2021 41.50 45.60 41.24 45.52 3,859,423 +5.32(+13.23%)
Nov 04, 2021 40.08 40.91 39.85 40.20 2,471,718 +0.00(+0.00%)
Nov 03, 2021 41.88 42.25 39.63 40.20 3,421,191 -2.26(-5.32%)
Nov 02, 2021 43.30 43.30 41.88 42.46 1,051,431 -0.79(-1.83%)
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.