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 (%)
Jun 30, 2021 46.65 47.48 46.24 47.12 2,156,423 +0.79(+1.70%)
Jun 29, 2021 47.78 48.11 46.15 46.33 2,250,339 -1.01(-2.13%)
Jun 28, 2021 49.28 49.42 46.40 47.34 3,501,998 -2.39(-4.80%)
Jun 25, 2021 50.26 50.38 49.18 49.73 2,121,566 -0.61(-1.21%)
Jun 24, 2021 49.30 50.37 48.76 50.34 1,498,110 +1.38(+2.81%)
Jun 23, 2021 49.13 49.54 48.76 48.96 1,384,958 -0.07(-0.14%)
Jun 22, 2021 50.43 50.43 48.90 49.03 1,359,287 -1.15(-2.29%)
Jun 21, 2021 48.66 50.19 48.36 50.18 1,628,431 +1.66(+3.42%)
Jun 18, 2021 48.26 49.17 47.90 48.52 1,819,475 -0.59(-1.20%)
Jun 17, 2021 50.48 50.66 48.21 49.11 1,506,600 -1.62(-3.19%)
Jun 16, 2021 50.68 51.23 49.95 50.73 1,534,813 -0.11(-0.22%)
Jun 15, 2021 50.23 51.08 50.13 50.84 1,465,415 +0.61(+1.21%)
Jun 14, 2021 50.63 50.87 49.51 50.23 1,764,279 -0.53(-1.04%)
Jun 11, 2021 51.02 51.15 50.05 50.76 1,702,748 +0.33(+0.65%)
Jun 10, 2021 52.18 52.41 50.05 50.43 2,214,685 -0.81(-1.58%)
Jun 09, 2021 52.77 52.85 51.20 51.24 1,681,153 -1.68(-3.17%)
Jun 08, 2021 51.93 53.09 51.47 52.91 2,563,220 +1.18(+2.28%)
Jun 07, 2021 50.53 51.77 50.53 51.74 1,252,585 +1.31(+2.59%)
Jun 04, 2021 50.73 51.16 50.24 50.43 893,110 +0.02(+0.04%)
Jun 03, 2021 50.71 51.38 50.07 50.41 1,056,189 -0.98(-1.90%)
Jun 02, 2021 51.05 51.89 50.57 51.39 2,356,531 +0.72(+1.42%)
Jun 01, 2021 49.72 51.05 49.63 50.67 1,443,095 +1.54(+3.13%)
May 28, 2021 48.83 49.29 48.12 49.13 2,175,254 -0.33(-0.67%)
May 27, 2021 48.28 49.54 48.01 49.46 2,972,032 +2.89(+6.20%)
May 26, 2021 46.72 47.02 46.23 46.57 1,483,139 +0.07(+0.15%)
May 25, 2021 47.01 47.90 46.24 46.50 1,542,929 -0.05(-0.11%)
May 24, 2021 46.04 46.80 45.42 46.55 1,665,259 +1.06(+2.33%)
May 21, 2021 44.47 46.48 44.34 45.50 2,657,966 +2.15(+4.95%)
May 20, 2021 43.48 43.61 42.56 43.35 1,492,660 +0.16(+0.37%)
May 19, 2021 42.04 43.28 41.67 43.19 1,922,976 +0.39(+0.91%)
May 18, 2021 42.71 43.55 41.96 42.80 2,172,338 +0.47(+1.11%)
May 17, 2021 42.15 42.89 41.66 42.33 2,455,697 -0.77(-1.78%)
May 14, 2021 43.02 44.04 42.73 43.10 1,714,482 +0.72(+1.70%)
May 13, 2021 41.42 43.53 41.25 42.38 2,288,957 +1.65(+4.04%)
May 12, 2021 42.83 43.33 40.49 40.73 2,230,405 -2.20(-5.12%)
May 11, 2021 43.31 44.35 42.44 42.93 2,167,790 -1.77(-3.95%)
May 10, 2021 44.21 46.32 44.09 44.70 2,759,912 +0.68(+1.54%)
May 07, 2021 43.58 44.99 43.50 44.02 2,099,964 -0.14(-0.32%)
May 06, 2021 42.92 44.24 42.25 44.16 1,782,140 +1.18(+2.74%)
May 05, 2021 44.50 45.68 42.76 42.98 3,756,476 -2.47(-5.43%)
May 04, 2021 45.64 45.93 44.21 45.45 1,684,260 -0.13(-0.28%)
May 03, 2021 45.90 46.24 45.35 45.58 1,912,726 -0.04(-0.09%)
Apr 30, 2021 45.34 46.13 45.06 45.62 1,537,689 -0.15(-0.33%)
Apr 29, 2021 46.74 47.01 44.72 45.77 1,421,361 -0.05(-0.11%)
Apr 28, 2021 46.63 47.21 45.67 45.82 1,819,599 -0.99(-2.11%)
Apr 27, 2021 47.21 47.45 46.29 46.80 1,389,663 -0.17(-0.36%)
Apr 26, 2021 46.79 47.49 46.51 46.97 1,116,767 +0.88(+1.91%)
Apr 23, 2021 45.17 46.34 44.92 46.10 1,053,505 +0.74(+1.63%)
Apr 22, 2021 46.04 46.82 45.18 45.36 1,260,266 -0.31(-0.68%)
Apr 21, 2021 44.15 45.86 43.25 45.67 2,555,528 +1.08(+2.42%)
Apr 20, 2021 45.41 45.52 43.53 44.59 2,611,795 -1.51(-3.27%)
Apr 19, 2021 46.08 46.51 45.61 46.10 1,432,274 -0.34(-0.73%)
Apr 16, 2021 47.12 47.47 45.73 46.43 1,300,606 -0.20(-0.43%)
Apr 15, 2021 47.63 47.77 46.26 46.63 1,799,626 -0.70(-1.48%)
Apr 14, 2021 47.94 49.15 47.25 47.33 1,670,596 -0.05(-0.11%)
Apr 13, 2021 46.99 47.92 45.89 47.38 2,380,774 -0.15(-0.31%)
Apr 12, 2021 47.78 47.83 46.81 47.53 1,859,531 -0.30(-0.63%)
Apr 09, 2021 47.86 48.21 47.02 47.83 3,112,540 -1.11(-2.26%)
Apr 08, 2021 47.82 48.94 47.48 48.94 1,573,161 +0.49(+1.01%)
Apr 07, 2021 49.02 49.10 47.84 48.45 1,192,153 -0.39(-0.80%)
Apr 06, 2021 48.88 49.92 48.17 48.84 2,608,915 -0.43(-0.87%)
Apr 05, 2021 50.39 51.42 49.17 49.27 1,741,360 -0.24(-0.48%)
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.