Advertisement
Advertisement
U.S. Markets open in 3 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.86-7.68 (-16.86%)
At close: 04:00PM EST
38.59 +0.73 (+1.93%)
Pre-Market: 06:10AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 202138.0038.2337.3337.8637.862,135,400
Nov 29, 202140.8241.0837.5938.7038.703,745,800
Nov 26, 202139.2039.9936.9139.9039.904,563,300
Nov 24, 202142.5944.0542.3843.5443.54853,900
Nov 23, 202142.1243.0841.7642.8842.881,974,900
Nov 22, 202142.1442.4841.5641.5941.591,376,100
Nov 19, 202144.3044.4141.7841.9841.982,525,700
Nov 18, 202146.0846.8944.6945.2445.241,455,900
Nov 17, 202145.6246.2344.4245.5445.541,511,900
Nov 16, 202146.9846.9844.7544.9044.901,438,500
Nov 15, 202147.1147.6446.6647.2747.272,507,300
Nov 12, 202144.3945.5844.1844.7644.761,467,300
Nov 11, 202144.5045.3644.1744.7444.741,211,700
Nov 10, 202145.8746.8144.0844.2644.261,281,200
Nov 09, 202146.1146.5445.0446.3246.321,360,300
Nov 08, 202145.5746.4644.8246.3746.371,780,800
Nov 05, 202141.5045.6041.2445.5245.523,856,900
Nov 04, 202140.0840.9139.8540.2040.202,474,200
Nov 03, 202141.8842.2539.6340.2040.203,421,700
Nov 02, 202143.3043.3041.8842.4642.461,051,800
Nov 01, 202141.3343.3441.2443.2543.251,353,700
Oct 29, 202141.5742.1041.0041.2941.291,096,800
Oct 28, 202141.5441.8840.7841.5641.56946,500
Oct 27, 202142.9642.9941.5041.5341.531,453,700
Oct 26, 202142.2542.9841.6442.2242.221,207,400
Oct 25, 202143.0543.5342.3042.4242.42938,600
Oct 22, 202143.3444.2143.0743.2543.25863,800
Oct 21, 202143.9044.5043.1243.2143.21623,200
Oct 20, 202143.2144.3642.9844.1244.121,042,100
Oct 19, 202142.6943.1942.4543.1943.191,131,500
Oct 18, 202143.7143.9642.8442.9742.971,110,700
Oct 15, 202144.4245.0343.6444.2044.202,273,700
Oct 14, 202146.8946.9943.8944.1744.172,881,700
Oct 13, 202147.8947.8945.7946.5546.551,501,900
Oct 12, 202147.3048.5547.1847.9347.931,353,200
Oct 11, 202147.5048.5847.2047.5047.501,174,100
Oct 08, 202147.8948.0146.8147.3647.362,106,400
Oct 07, 202147.9347.9947.1347.8547.851,297,900
Oct 06, 202145.9647.4145.1847.3947.391,214,900
Oct 05, 202146.6647.4245.9346.7746.771,167,000
Oct 04, 202145.9046.7845.5246.7146.711,626,700
Oct 01, 202145.2546.0944.7945.8645.861,088,000
Sep 30, 202145.7346.0744.0544.1944.191,377,900
Sep 29, 202145.4846.7344.7545.7045.703,355,800
Sep 28, 202143.9944.6642.9943.1643.161,025,700
Sep 27, 202142.9444.8242.9444.2144.211,841,200
Sep 24, 202141.9343.1141.6242.5742.571,603,700
Sep 23, 202140.4742.1240.3542.1142.111,555,200
Sep 22, 202138.9540.3438.9540.0940.091,092,700
Sep 21, 202139.6239.6738.3038.4938.491,193,200
Sep 20, 202138.2239.4537.9639.2939.291,319,500
Sep 17, 202139.1439.5238.6039.2439.242,036,600
Sep 16, 202139.8340.1238.9839.0439.04739,800
Sep 15, 202139.1539.7638.7239.7439.74851,600
Sep 14, 202139.9040.1338.9739.0539.051,062,400
Sep 13, 202138.6740.6438.6239.9439.941,778,000
Sep 10, 202139.0839.4538.1238.1438.141,191,100
Sep 10, 20210.01 Dividend
Sep 09, 202137.8939.2837.6338.8438.831,213,000
Sep 08, 202139.3739.7537.8037.9237.911,525,500
Sep 07, 202139.3040.1539.0139.5439.531,242,900
Sep 03, 202140.0340.4939.1139.5339.521,425,700
Sep 02, 202139.2740.7539.1240.2540.241,219,200
Sep 01, 202139.3839.8838.9839.2539.241,294,700
Aug 31, 202139.2739.6538.9039.2439.231,060,800
Aug 30, 202141.0941.1739.0039.0139.001,379,800
Aug 27, 202139.8541.5039.7340.9040.891,513,700
Aug 26, 202140.9640.9639.6539.8239.81880,600
Aug 25, 202140.9241.3740.2140.9840.97863,700
Aug 24, 202140.0841.3140.0840.8440.831,005,200
Aug 23, 202139.1539.9238.9939.6539.641,227,100
Aug 20, 202138.0038.5337.8338.4938.481,141,600
Aug 19, 202139.6740.4337.8638.1638.152,532,200
Aug 18, 202139.9041.1539.4640.2840.271,396,700
Aug 17, 202140.5041.2339.8940.1540.141,032,600
Aug 16, 202141.4741.5840.5441.2741.261,191,700
Aug 13, 202143.0943.3241.7641.9441.931,224,700
Aug 12, 202143.8544.1442.9343.2043.19999,500
Aug 11, 202142.4943.9141.8243.8543.841,497,900
Aug 10, 202141.5042.5541.0942.4442.431,177,400
Aug 09, 202141.4341.9440.6441.5041.491,256,200
Aug 06, 202142.4342.9841.7842.3342.321,619,600
Aug 05, 202140.3541.7539.7241.0841.072,412,000
Aug 04, 202141.3043.2439.8440.5040.494,444,700
Aug 03, 202142.6543.2641.5643.2443.231,526,100
Aug 02, 202143.5044.8343.0243.0943.081,258,200
Jul 30, 202143.6944.4542.9943.2143.201,241,800
Jul 29, 202144.7845.3444.2444.4644.451,218,700
Jul 28, 202145.5946.0043.9144.5244.511,470,000
Jul 27, 202143.2543.8042.9643.5843.571,156,700
Jul 26, 202142.8543.6942.4143.6643.65850,000
Jul 23, 202143.6043.8942.5142.8342.82682,600
Jul 22, 202143.0443.5642.5042.9542.94953,400
Jul 21, 202142.6644.3142.4043.5643.551,914,900
Jul 20, 202139.4242.2039.3841.8841.873,846,500
Jul 19, 202140.0040.1238.3639.0239.013,824,900
Jul 16, 202143.1643.4241.2441.4741.462,224,600
Jul 15, 202142.7943.9942.1242.5142.501,490,500
Jul 14, 202144.5945.2942.9443.0943.081,333,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement