Spirit Aerosystems Holdings (NY: SPR )

42.10 USD +1.53 (+3.77%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 41.33 43.34 42.12 43.25 1,353,541 +1.96(+4.75%)
Oct 29, 2021 41.57 42.10 40.99 41.29 1,096,842 -0.27(-0.65%)
Oct 28, 2021 41.53 41.88 40.78 41.56 946,496 +0.03(+0.07%)
Oct 27, 2021 42.96 42.99 41.50 41.53 1,453,886 -0.69(-1.63%)
Oct 26, 2021 42.25 42.22 1,207,405 -0.20(-0.47%)
Oct 25, 2021 43.05 43.53 42.30 42.42 935,862 -0.83(-1.92%)
Oct 22, 2021 43.34 44.21 43.07 43.25 863,765 +0.04(+0.09%)
Oct 21, 2021 43.90 44.50 43.12 43.21 621,968 -0.91(-2.06%)
Oct 20, 2021 43.21 44.36 42.97 44.12 1,042,129 +0.93(+2.15%)
Oct 19, 2021 42.69 43.19 42.45 43.19 1,130,941 +0.22(+0.51%)
Oct 18, 2021 43.71 43.96 42.84 42.97 1,107,822 -1.23(-2.78%)
Oct 15, 2021 44.42 45.03 43.64 44.20 2,274,227 +0.03(+0.07%)
Oct 14, 2021 46.89 46.99 43.89 44.17 2,884,754 -2.38(-5.11%)
Oct 13, 2021 47.89 47.89 45.79 46.55 1,502,643 -1.38(-2.88%)
Oct 12, 2021 47.30 48.55 47.18 47.93 1,353,207 +0.43(+0.91%)
Oct 11, 2021 47.50 48.58 47.20 47.50 1,174,148 +0.14(+0.30%)
Oct 08, 2021 47.89 48.00 46.80 47.36 2,106,357 -0.49(-1.02%)
Oct 07, 2021 47.93 47.99 47.12 47.85 1,298,047 +0.46(+0.97%)
Oct 06, 2021 45.96 47.39 45.18 47.39 1,214,860 +0.62(+1.33%)
Oct 05, 2021 46.65 47.42 45.93 46.77 1,166,952 +0.06(+0.13%)
Oct 04, 2021 45.90 46.78 45.52 46.71 1,626,078 +0.85(+1.85%)
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.