U.S. Markets close in 3 hrs 39 mins

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.30+1.54 (+4.56%)
As of 12:21PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202033.5735.3333.2635.3035.301,477,013
Dec 01, 202034.7735.3733.6733.7633.763,954,600
Nov 30, 202035.4135.8733.6534.0034.004,129,300
Nov 27, 202036.0836.5535.4535.6435.641,809,000
Nov 25, 202035.0036.6934.0736.2136.215,383,100
Nov 24, 202036.5037.1035.1635.4835.485,467,700
Nov 23, 202033.0035.1832.9634.9634.965,563,500
Nov 20, 202033.1833.6132.2432.4332.434,220,700
Nov 19, 202031.8032.9131.3032.5932.595,113,800
Nov 18, 202035.0435.1031.9832.0032.0012,393,100
Nov 17, 202031.9734.0631.2533.7833.786,964,700
Nov 16, 202032.6033.2530.8932.3732.378,162,900
Nov 13, 202027.7630.2927.5430.2730.274,942,700
Nov 12, 202026.8829.0026.4727.4327.435,612,100
Nov 11, 202029.7829.9027.2527.5127.516,816,000
Nov 10, 202027.3630.6027.1030.1530.1514,387,100
Nov 09, 202025.9027.6025.1026.7626.7610,681,400
Nov 06, 202021.0021.9820.9121.7121.713,690,900
Nov 05, 202019.9221.6219.9221.4821.484,675,900
Nov 04, 202020.1120.3419.4419.7619.763,797,900
Nov 03, 202019.0919.9518.8719.8619.865,151,200
Nov 02, 202018.3419.0218.0018.8318.833,650,000
Oct 30, 202018.4718.8017.7218.1918.194,475,500
Oct 29, 202018.1318.7818.0218.5518.553,492,800
Oct 28, 202018.3018.6117.9918.1418.143,818,100
Oct 27, 202018.8719.0718.7718.7818.783,216,800
Oct 26, 202020.0020.0018.8218.9818.984,816,800
Oct 23, 202020.1820.7119.8220.4820.484,259,600
Oct 22, 202018.9620.2018.9020.0720.075,456,900
Oct 21, 202019.4219.4218.6318.9418.945,706,300
Oct 20, 202019.4319.7719.2719.5019.503,405,700
Oct 19, 202019.2919.6919.1319.1819.183,298,700
Oct 16, 202019.4519.7719.0519.2319.236,103,400
Oct 15, 202018.4018.6817.6018.6718.675,464,400
Oct 14, 202018.5918.9018.2318.5718.574,997,600
Oct 13, 202019.2319.2418.5118.6618.667,793,200
Oct 12, 202019.4519.7419.0119.5719.573,708,200
Oct 09, 202019.9920.0719.4019.4219.423,158,700
Oct 08, 202019.3920.0519.2819.8219.824,991,300
Oct 07, 202018.9819.3418.7019.2119.214,256,200
Oct 06, 202019.4220.0818.4818.5018.507,070,800
Oct 05, 202019.9020.0019.0319.0519.054,798,700
Oct 02, 202018.8919.8018.7819.7019.704,097,200
Oct 01, 202019.1019.8119.0619.6219.624,547,700
Sep 30, 202019.0019.5018.7618.9118.916,846,700
Sep 29, 202019.6819.6818.8519.0019.005,112,800
Sep 28, 202020.1820.8119.8319.9819.986,380,000
Sep 25, 202018.3919.8218.1719.8019.807,960,400
Sep 24, 202017.8118.8617.2618.3918.397,073,900
Sep 23, 202019.2419.5417.7917.8017.809,407,900
Sep 22, 202019.7020.5418.9719.0119.017,060,300
Sep 21, 202020.2020.2819.2919.5719.576,344,100
Sep 18, 202020.7321.6720.6620.9520.956,500,300
Sep 17, 202020.8120.9520.2620.7620.763,525,200
Sep 16, 202020.1421.5619.9221.0221.025,737,600
Sep 15, 202020.8021.3820.2320.3620.364,495,100
Sep 14, 202019.8320.8419.5620.7720.774,119,500
Sep 11, 202019.0019.9618.7619.6119.614,830,300
Sep 11, 20200.01 Dividend
Sep 10, 202019.5720.0119.0219.0319.025,478,100
Sep 09, 202020.4420.4819.0219.4119.406,404,100
Sep 08, 202020.5320.9020.1020.2220.215,727,600
Sep 04, 202020.7721.3820.0821.3121.305,583,400
Sep 03, 202020.6421.8020.4020.5720.565,998,200
Sep 02, 202020.4420.7120.3020.5420.532,818,500
Sep 01, 202020.3020.9920.1820.3820.372,978,500
Aug 31, 202021.3421.3920.2220.5620.554,206,900
Aug 28, 202021.1021.4820.8821.3421.333,064,900
Aug 27, 202020.5221.3320.5121.0020.995,409,000
Aug 26, 202020.8020.9420.1420.3620.354,047,300
Aug 25, 202021.5521.7520.4221.0421.033,731,200
Aug 24, 202019.8821.4219.4121.4021.395,898,000
Aug 21, 202020.3520.5919.6519.7219.714,030,600
Aug 20, 202020.1520.7119.8220.5220.513,102,400
Aug 19, 202020.2221.0519.9420.7020.694,015,600
Aug 18, 202020.6420.9320.2420.2420.234,105,300
Aug 17, 202022.5022.5220.8720.9120.904,711,600
Aug 14, 202021.6022.7821.4922.4022.394,373,100
Aug 13, 202021.8622.9221.5021.8421.835,010,600
Aug 12, 202023.7023.7621.7722.2022.195,011,000
Aug 11, 202023.7024.1822.9523.1223.118,349,700
Aug 10, 202021.0022.5821.0022.4122.405,524,300
Aug 07, 202020.6820.9820.2120.8220.813,804,500
Aug 06, 202020.7621.6520.6320.9220.915,354,200
Aug 05, 202019.1621.2519.1620.8320.827,740,100
Aug 04, 202018.0519.2317.7619.1319.1210,544,000
Aug 03, 202018.9519.7518.1719.4919.485,502,400
Jul 31, 202020.1720.2219.1019.5719.565,017,800
Jul 30, 202020.1920.6719.6320.3320.323,327,000
Jul 29, 202021.6221.6320.2520.5020.494,529,700
Jul 28, 202021.3521.9121.2121.5221.512,440,600
Jul 27, 202022.5922.7121.2621.4021.392,924,100
Jul 24, 202023.3323.3322.0822.0822.072,519,600
Jul 23, 202022.8623.8622.3023.2723.263,625,000
Jul 22, 202022.4523.4522.2522.8922.883,044,900
Jul 21, 202022.1223.2822.0422.8422.833,750,300
Jul 20, 202022.5822.6421.4821.6421.634,244,800
Jul 17, 202023.1123.7622.5822.6022.592,566,000
Jul 16, 202023.4124.0422.9423.2423.234,418,300
Jul 15, 202024.1824.5623.1824.5524.545,851,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...