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 (%)
Apr 28, 2017 56.32 56.32 55.88 56.09 488,114 -0.26(-0.47%)
Apr 27, 2017 56.16 56.69 56.05 56.35 699,126 +0.16(+0.28%)
Apr 26, 2017 56.34 56.62 55.75 56.20 680,292 -0.34(-0.61%)
Apr 25, 2017 56.82 57.05 56.42 56.54 632,019 -0.10(-0.17%)
Apr 24, 2017 56.41 56.71 56.24 56.64 624,799 +1.15(+2.07%)
Apr 21, 2017 55.68 56.21 55.40 55.49 766,471 -0.16(-0.28%)
Apr 20, 2017 55.54 55.90 54.45 55.65 1,374,651 +0.11(+0.19%)
Apr 19, 2017 55.68 56.85 55.40 55.54 1,192,299 +0.15(+0.27%)
Apr 18, 2017 55.64 56.15 55.02 55.39 567,930 -0.46(-0.83%)
Apr 17, 2017 55.05 55.93 54.98 55.85 616,990 +1.00(+1.82%)
Apr 13, 2017 55.30 55.64 54.85 54.85 673,742 -0.63(-1.13%)
Apr 12, 2017 56.87 56.87 55.36 55.48 666,099 -1.28(-2.25%)
Apr 11, 2017 56.68 56.85 56.10 56.75 522,454 +0.22(+0.38%)
Apr 10, 2017 56.41 56.78 56.29 56.54 452,912 +0.13(+0.23%)
Apr 07, 2017 56.39 56.79 56.16 56.41 436,885 +0.08(+0.14%)
Apr 06, 2017 55.57 56.46 55.36 56.33 575,664 +0.86(+1.56%)
Apr 05, 2017 56.89 57.15 55.39 55.47 998,409 -1.14(-2.01%)
Apr 04, 2017 56.42 56.92 56.26 56.61 482,437 +0.21(+0.37%)
Apr 03, 2017 56.98 57.17 56.12 56.40 671,267 -0.43(-0.76%)
Mar 31, 2017 58.11 58.11 56.80 56.83 669,599 -1.02(-1.76%)
Mar 30, 2017 56.70 57.95 56.26 57.85 906,670 +1.34(+2.38%)
Mar 29, 2017 56.52 56.57 56.15 56.51 478,619 +0.02(+0.03%)
Mar 28, 2017 55.62 56.52 55.26 56.49 596,768 +0.80(+1.44%)
Mar 27, 2017 54.94 55.83 54.44 55.68 504,380 +0.27(+0.50%)
Mar 24, 2017 56.27 56.34 55.32 55.41 600,072 -0.73(-1.29%)
Mar 23, 2017 55.94 56.20 55.55 56.14 450,412 +0.00(+0.00%)
Mar 22, 2017 55.62 56.33 55.62 56.14 392,647 +0.39(+0.70%)
Mar 21, 2017 57.91 57.91 55.71 55.74 623,963 -1.88(-3.27%)
Mar 20, 2017 57.99 58.43 57.57 57.63 658,520 -0.64(-1.09%)
Mar 17, 2017 57.76 58.67 57.67 58.27 972,279 +0.64(+1.11%)
Mar 16, 2017 57.96 58.04 57.33 57.63 533,917 -0.13(-0.22%)
Mar 15, 2017 57.64 57.95 57.48 57.76 719,427 +0.22(+0.37%)
Mar 14, 2017 58.37 58.46 57.30 57.54 960,265 -1.09(-1.85%)
Mar 13, 2017 58.45 58.83 58.39 58.63 922,043 +0.09(+0.15%)
Mar 10, 2017 59.30 59.62 58.33 58.54 940,701 -0.66(-1.11%)
Mar 09, 2017 59.46 59.75 59.00 59.20 605,807 -0.18(-0.30%)
Mar 08, 2017 60.07 60.14 59.30 59.37 1,009,926 -0.42(-0.70%)
Mar 07, 2017 59.65 60.26 59.64 59.79 605,394 -0.15(-0.25%)
Mar 06, 2017 59.59 60.23 59.59 59.94 903,601 -0.03(-0.05%)
Mar 03, 2017 59.86 60.35 59.75 59.97 983,809 +0.12(+0.20%)
Mar 02, 2017 60.43 60.62 59.74 59.85 1,286,382 -0.86(-1.42%)
Mar 01, 2017 60.89 61.61 60.66 60.71 1,507,280 +0.36(+0.60%)
Feb 28, 2017 60.67 61.18 60.21 60.35 1,480,531 -0.18(-0.29%)
Feb 27, 2017 59.90 60.72 59.69 60.53 986,942 +0.84(+1.41%)
Feb 24, 2017 58.31 59.86 58.15 59.69 1,362,058 +1.00(+1.70%)
Feb 23, 2017 57.77 59.02 57.76 58.69 1,302,006 +0.90(+1.56%)
Feb 22, 2017 57.58 57.81 57.36 57.78 449,062 -0.12(-0.20%)
Feb 21, 2017 56.97 58.18 56.97 57.90 1,301,882 +0.95(+1.67%)
Feb 17, 2017 56.95 56.95 56.95 0 +0.30(+0.54%)
Feb 16, 2017 56.49 56.80 56.20 56.65 982,149 +0.16(+0.28%)
Feb 15, 2017 56.03 56.57 55.83 56.49 951,932 +0.34(+0.61%)
Feb 14, 2017 56.34 56.57 55.77 56.15 724,799 -0.24(-0.43%)
Feb 13, 2017 55.84 56.56 55.70 56.39 1,159,727 +0.72(+1.28%)
Feb 10, 2017 55.24 55.75 54.89 55.68 512,397 +0.91(+1.66%)
Feb 09, 2017 55.26 55.51 54.77 54.77 968,550 -0.49(-0.89%)
Feb 08, 2017 55.16 55.38 54.00 55.26 866,909 +0.06(+0.11%)
Feb 07, 2017 54.85 56.20 54.75 55.20 1,778,551 +0.23(+0.41%)
Feb 06, 2017 54.89 55.58 54.74 54.97 1,148,525 +0.07(+0.12%)
Feb 03, 2017 53.76 55.47 53.75 54.90 1,632,998 +1.32(+2.47%)
Feb 02, 2017 54.11 54.65 53.25 53.58 2,080,577 -1.08(-1.97%)
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.