Spirit Aerosystems Holdings (NY: SPR )

31.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,008,079 -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 35.24 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%)
Apr 01, 2024 35.75 36.05 34.73 35.44 2,007,685 -0.63(-1.75%)
Mar 28, 2024 35.69 35.87 35.86 36.07 2,662,789 +0.42(+1.18%)
Mar 27, 2024 35.34 35.71 35.02 35.65 1,607,347 +0.53(+1.51%)
Mar 26, 2024 35.16 35.80 34.66 35.12 1,748,476 +0.23(+0.66%)
Mar 25, 2024 35.32 35.63 34.47 34.89 2,982,883 +0.43(+1.25%)
Mar 22, 2024 35.31 35.36 34.46 34.46 2,825,746 -0.80(-2.27%)
Mar 21, 2024 35.03 35.33 34.62 35.26 3,800,506 +0.15(+0.43%)
Mar 20, 2024 33.85 35.45 33.85 35.11 4,958,270 +2.15(+6.52%)
Mar 19, 2024 32.60 33.10 32.40 32.96 1,287,206 +0.43(+1.32%)
Mar 18, 2024 32.29 32.64 31.62 32.53 2,162,477 +0.27(+0.84%)
Mar 15, 2024 30.94 32.45 30.86 32.26 5,033,131 +1.33(+4.30%)
Mar 14, 2024 31.21 31.66 30.76 30.93 3,126,989 -0.49(-1.56%)
Mar 13, 2024 31.75 32.35 31.32 31.42 3,138,287 -0.35(-1.10%)
Mar 12, 2024 33.46 34.26 31.46 31.77 7,224,696 -2.68(-7.78%)
Mar 11, 2024 35.23 35.47 34.23 34.45 4,231,417 -1.33(-3.72%)
Mar 08, 2024 35.70 36.34 35.17 35.78 2,461,831 +0.08(+0.22%)
Mar 07, 2024 34.90 35.92 34.79 35.70 3,167,904 +0.74(+2.12%)
Mar 06, 2024 35.10 35.45 34.58 34.96 4,419,845 -0.42(-1.19%)
Mar 05, 2024 34.42 35.70 33.94 35.38 4,064,255 +1.04(+3.03%)
Mar 04, 2024 33.58 34.40 32.17 34.34 8,584,616 +1.36(+4.12%)
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.