SPR - Spirit AeroSystems Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201784.1384.8183.6784.5984.59964,700
Dec 11, 201784.6884.8883.5083.8283.82804,900
Dec 08, 201784.4184.9583.8684.9584.95505,100
Dec 07, 201783.7984.5783.7384.1684.16951,800
Dec 06, 201782.2083.9482.1683.6483.641,058,600
Dec 05, 201783.9384.2581.9882.2482.24999,700
Dec 04, 201783.7184.9183.5884.0084.001,708,900
Dec 01, 201784.1384.4081.5882.9782.971,153,700
Nov 30, 201784.1184.9683.7784.2584.256,106,400
Nov 29, 201783.2483.5882.5983.5183.511,053,900
Nov 28, 201782.4283.1981.9283.1783.171,123,800
Nov 27, 201782.4082.6681.6782.3282.32907,300
Nov 24, 201782.8583.4682.2582.3482.34607,600
Nov 22, 201783.1083.1082.3182.8782.87726,400
Nov 21, 201781.8782.7981.1482.7182.711,405,800
Nov 20, 201781.1382.1081.0281.2881.28966,700
Nov 17, 201780.4681.0180.0580.7380.731,042,700
Nov 16, 201780.2080.8479.9580.7480.74880,500
Nov 15, 201780.4480.8779.6079.9079.90746,400
Nov 14, 201780.5781.8480.2480.8580.851,181,700
Nov 13, 201780.2680.4479.6880.2580.25823,600
Nov 10, 201780.2981.4079.9580.7080.70518,300
Nov 09, 201782.2782.4579.9480.2080.20893,300
Nov 08, 201782.7082.7881.8882.3882.38662,500
Nov 07, 201784.1584.7582.2882.5082.501,029,600
Nov 06, 201782.2083.4182.1983.2283.22662,700
Nov 03, 201782.8183.1382.2182.4082.401,373,300
Nov 02, 201779.5683.0579.1182.6282.621,340,000
Nov 01, 201776.9080.1976.0079.2179.212,144,300
Oct 31, 201780.6981.3380.0380.1080.101,613,200
Oct 30, 201779.7880.5079.1080.4180.41842,700
Oct 27, 201779.5980.2278.8180.1380.13738,800
Oct 26, 201780.7280.9479.5079.6779.67629,500
Oct 25, 201780.9481.0380.1680.6280.621,161,700
Oct 24, 201780.2980.9680.1180.8780.87515,900
Oct 23, 201780.9081.0780.0580.1080.10551,500
Oct 20, 201779.0181.0578.8480.9680.96667,100
Oct 19, 201779.0279.1277.8878.7778.77781,500
Oct 18, 201779.5579.7479.1079.4879.48620,900
Oct 17, 201779.5679.5778.8579.0779.07723,600
Oct 16, 201779.5079.9579.1479.6079.60721,900
Oct 13, 201779.3580.2079.0079.5479.54904,400
Oct 12, 201778.7279.5778.7079.1979.19623,200
Oct 11, 201779.5579.5878.5278.7378.73909,800
Oct 10, 201779.4879.8479.1879.5879.58745,800
Oct 09, 201778.8679.8278.8679.3079.30884,100
Oct 06, 201778.3078.8578.1978.6278.62488,200
Oct 05, 201778.9679.7178.5778.6878.68684,700
Oct 04, 201777.8378.9677.8178.9078.901,744,900
Oct 03, 201778.8579.0377.3877.6777.67976,000
Oct 02, 201778.2578.5977.2978.5978.59877,300
Sep 29, 201777.8477.8977.0777.7277.72970,000
Sep 28, 201778.5179.2977.5577.6077.60971,100
Sep 27, 201777.9878.5677.5478.1478.14885,300
Sep 26, 201778.6579.2677.1977.6777.671,057,200
Sep 25, 201778.4378.4777.4378.0778.07605,900
Sep 22, 201778.9679.0778.3178.4578.45519,000
Sep 21, 201778.3179.2178.2578.9078.90541,100
Sep 20, 201778.1178.2077.5878.1478.14719,100
Sep 19, 201777.7778.1477.4477.9877.98563,800
Sep 18, 201777.5077.8476.9477.7577.75904,600
Sep 15, 201776.4977.1776.2877.1277.121,424,400
Sep 15, 20170.1 Dividend
Sep 14, 201775.2176.9075.1776.4476.341,909,400
Sep 13, 201774.7175.9774.0575.3275.221,315,400
Sep 12, 201775.4675.4674.4474.7174.611,184,700
Sep 11, 201775.8176.0075.1875.2775.171,247,500
Sep 08, 201775.1076.1575.0775.5575.45903,800
Sep 07, 201774.2775.6273.7675.5175.41920,200
Sep 06, 201774.7574.9973.9574.3774.271,178,400
Sep 05, 201774.2974.8673.9074.4374.33922,000
Sep 01, 201774.5774.7474.3074.4474.34499,900
Aug 31, 201773.6174.5773.4974.5074.40951,700
Aug 30, 201772.6273.6772.2973.4573.35745,600
Aug 29, 201771.4772.6871.2272.6572.55882,600
Aug 28, 201771.8771.9471.1171.7171.62911,600
Aug 25, 201770.8772.1170.7271.6571.561,201,600
Aug 24, 201770.9471.3470.4870.5870.49506,800
Aug 23, 201770.6471.1670.1570.6970.60648,700
Aug 22, 201770.6471.1070.5770.9570.86561,800
Aug 21, 201770.3470.7269.9770.3870.29834,000
Aug 18, 201769.7770.4369.5570.1570.06840,000
Aug 17, 201770.0070.6769.8670.0369.941,139,600
Aug 16, 201770.6470.9970.0170.1970.10697,400
Aug 15, 201769.8970.5068.9270.3070.211,664,000
Aug 14, 201769.5870.3269.4069.8169.721,799,500
Aug 11, 201768.5969.0868.3568.9168.821,976,200
Aug 10, 201770.5370.6068.8068.8168.72880,500
Aug 09, 201770.6470.7969.5369.7469.651,141,400
Aug 08, 201771.2371.7270.5870.7570.661,190,400
Aug 07, 201771.6172.2671.0771.3071.211,253,500
Aug 04, 201772.4072.4371.1971.3871.291,836,300
Aug 03, 201772.5973.8671.3072.0071.913,121,900
Aug 02, 201768.9972.8967.0171.7271.638,097,800
Aug 01, 201760.6261.1559.7761.0160.931,467,200
Jul 31, 201761.0461.2260.2660.4360.35550,400
Jul 28, 201759.9860.9659.8760.8960.81574,500
Jul 27, 201760.7860.7859.6860.0459.96417,200
Jul 26, 201761.3961.3960.3460.6160.53586,400
Jul 25, 201761.2861.4260.6060.8360.75686,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...