Spirit Aerosystems Holdings (NY: SPR )

31.14 +0.67 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 30.62 31.29 30.53 31.14 1,792,307 +0.67(+2.20%)
Jun 17, 2024 29.25 30.53 29.15 30.47 1,917,283 +1.12(+3.82%)
Jun 14, 2024 28.97 29.45 28.97 29.35 1,841,767 -0.03(-0.10%)
Jun 13, 2024 29.62 29.83 29.14 29.38 1,221,549 -0.39(-1.31%)
Jun 12, 2024 29.90 30.21 29.43 29.77 1,526,921 +0.04(+0.13%)
Jun 11, 2024 29.72 30.00 29.34 29.73 2,138,350 -0.19(-0.64%)
Jun 10, 2024 29.95 30.37 29.73 29.92 3,103,491 -0.03(-0.10%)
Jun 07, 2024 30.28 30.34 29.93 29.95 2,820,495 -0.50(-1.64%)
Jun 06, 2024 31.00 31.15 30.26 30.45 1,483,332 -0.78(-2.50%)
Jun 05, 2024 30.63 31.31 30.53 31.23 1,324,600 +0.26(+0.84%)
Jun 04, 2024 31.20 31.37 30.30 30.97 1,716,150 -0.14(-0.45%)
Jun 03, 2024 30.41 31.44 30.41 31.11 2,050,533 +0.79(+2.61%)
May 31, 2024 30.40 30.74 30.12 30.32 1,158,566 +0.00(+0.00%)
May 30, 2024 30.45 30.68 30.05 30.32 1,063,425 +0.13(+0.43%)
May 29, 2024 30.25 30.45 30.05 30.19 747,483 -0.35(-1.15%)
May 28, 2024 31.00 31.04 30.30 30.54 2,376,794 -0.54(-1.74%)
May 24, 2024 30.46 31.14 29.94 31.08 1,666,409 +0.90(+2.98%)
May 23, 2024 31.50 31.60 30.15 30.18 2,697,624 -1.30(-4.13%)
May 22, 2024 31.07 31.48 30.86 31.48 1,815,723 +0.29(+0.93%)
May 21, 2024 30.97 31.21 30.76 31.19 1,449,498 +0.18(+0.58%)
May 20, 2024 30.81 31.52 30.51 31.01 1,556,742 +0.50(+1.64%)
May 17, 2024 30.95 31.03 30.32 30.51 1,620,261 -0.48(-1.55%)
May 16, 2024 30.46 31.28 30.29 30.99 1,777,047 +0.48(+1.57%)
May 15, 2024 30.66 30.81 30.32 30.51 673,961 -0.09(-0.29%)
May 14, 2024 30.59 31.09 30.54 30.60 1,141,882 +0.31(+1.02%)
May 13, 2024 30.41 30.87 30.17 30.29 2,185,745 -0.20(-0.66%)
May 10, 2024 30.81 31.13 30.37 30.49 1,488,630 -0.28(-0.91%)
May 09, 2024 30.70 31.25 30.40 30.77 1,773,802 -0.13(-0.42%)
May 08, 2024 32.17 32.39 30.82 30.90 4,007,754 -2.01(-6.11%)
May 07, 2024 32.00 33.50 31.75 32.91 3,665,522 -0.11(-0.33%)
May 06, 2024 32.84 33.29 31.49 33.02 2,699,809 +0.09(+0.27%)
May 03, 2024 33.41 33.64 32.79 32.93 2,400,977 -0.09(-0.27%)
May 02, 2024 32.85 33.55 32.59 33.02 2,234,458 +0.95(+2.96%)
May 01, 2024 32.02 32.68 31.78 32.07 1,993,517 +0.07(+0.22%)
Apr 30, 2024 32.30 32.68 31.70 32.00 1,871,334 -0.61(-1.87%)
Apr 29, 2024 32.39 32.78 32.23 32.61 1,435,587 +0.12(+0.37%)
Apr 26, 2024 31.69 32.61 31.41 32.49 1,743,706 +0.68(+2.14%)
Apr 25, 2024 31.00 31.89 30.68 31.81 2,575,633 +0.27(+0.86%)
Apr 24, 2024 33.26 33.71 31.11 31.54 3,395,573 -0.59(-1.84%)
Apr 23, 2024 33.12 33.30 31.60 32.13 4,274,866 -0.77(-2.34%)
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 35.17 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%)
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.