SPR - Spirit AeroSystems Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201972.3073.5270.7073.1573.15408,500
Aug 15, 201971.2572.0870.7071.7671.76704,400
Aug 14, 201971.9272.3470.6971.0471.041,317,400
Aug 13, 201972.5673.7972.2572.8472.84728,500
Aug 12, 201973.8673.8772.1072.2972.29418,900
Aug 09, 201975.2475.2473.8274.4074.40451,300
Aug 08, 201974.2175.7974.1575.2275.22942,100
Aug 07, 201973.1174.4672.4174.1374.13750,300
Aug 06, 201973.3974.1873.0174.1274.12614,600
Aug 05, 201974.6874.8172.4172.8072.80950,800
Aug 02, 201975.4776.7474.6776.1676.161,114,400
Aug 01, 201977.0778.3875.5075.5075.501,146,300
Jul 31, 201975.9579.1875.0076.8476.841,699,200
Jul 30, 201975.3475.9974.5575.9875.981,394,700
Jul 29, 201975.4875.7775.0975.6675.66913,500
Jul 26, 201976.5576.6975.2275.4875.481,076,000
Jul 25, 201978.8478.8976.4376.7476.74920,400
Jul 24, 201980.5881.4478.3478.5078.501,407,000
Jul 23, 201979.6881.1879.5080.8580.851,147,000
Jul 22, 201978.4179.3177.9479.1279.121,216,000
Jul 19, 201977.1481.5177.1478.5478.542,377,400
Jul 18, 201974.6774.7072.7173.3473.341,794,100
Jul 17, 201975.2975.8574.8474.9174.911,380,400
Jul 16, 201974.2975.7774.2975.4575.45994,900
Jul 15, 201973.7574.5572.1874.2874.281,436,500
Jul 12, 201975.2476.1875.0875.6675.66849,200
Jul 11, 201974.3175.1773.3975.1675.161,174,900
Jul 10, 201975.3375.7373.6773.9273.92944,100
Jul 09, 201974.5575.0473.7474.8874.882,019,200
Jul 08, 201978.2778.2774.5174.7474.742,078,500
Jul 05, 201978.5279.1177.9778.8078.80412,600
Jul 03, 201978.4378.9778.1578.8078.80603,600
Jul 02, 201980.0080.0078.2778.4878.481,011,900
Jul 01, 201982.2182.3280.7180.8380.83909,800
Jun 28, 201980.3781.3779.5881.3781.372,094,900
Jun 27, 201979.9081.5079.2780.1480.141,468,900
Jun 26, 201980.0081.8379.8581.1981.191,306,400
Jun 25, 201980.6980.9079.7679.7779.77615,500
Jun 24, 201981.5481.7980.5380.5380.531,124,300
Jun 21, 201982.1582.6381.3181.4381.43900,300
Jun 20, 201982.9883.0781.4782.5882.58631,800
Jun 19, 201982.1182.1380.9881.7481.74568,500
Jun 18, 201980.0282.4180.0282.0082.00806,800
Jun 17, 201978.5080.6478.0579.6979.69666,700
Jun 14, 201982.5082.5078.0878.5378.531,403,400
Jun 14, 20190.12 Dividend
Jun 13, 201983.0783.5782.0683.5283.40671,300
Jun 12, 201982.0782.6481.5382.5282.40551,900
Jun 11, 201984.0484.5381.6682.3582.23735,300
Jun 10, 201985.0185.0583.5283.5783.45493,900
Jun 07, 201984.1684.5783.4884.2984.17387,300
Jun 06, 201982.8184.2282.2883.8383.71523,700
Jun 05, 201982.8283.7782.2182.9082.78568,100
Jun 04, 201982.0083.1081.6182.4082.28769,500
Jun 03, 201979.9581.5078.6381.1481.02857,700
May 31, 201980.7081.6980.3681.0480.92587,500
May 30, 201981.1282.5681.0881.4881.36397,600
May 29, 201981.7081.7180.2080.9780.85599,800
May 28, 201982.5082.8481.5281.9881.861,017,800
May 24, 201982.1183.2582.1182.6482.52974,300
May 23, 201982.8082.8080.5981.3381.21838,000
May 22, 201984.2584.5083.5583.6483.52601,200
May 21, 201983.2384.9983.2384.7784.65842,100
May 20, 201982.4282.8582.0082.5482.42522,900
May 17, 201982.2183.7682.2182.8682.74627,300
May 16, 201982.5083.2282.2683.1082.98661,100
May 15, 201981.1782.5380.7882.3782.251,153,600
May 14, 201981.1682.8481.1681.8981.77923,100
May 13, 201982.0982.2379.9180.9180.79908,800
May 10, 201983.7684.3982.4884.1384.01710,600
May 09, 201984.9685.1383.7584.1984.07655,900
May 08, 201984.4386.2384.0185.7685.64734,000
May 07, 201986.4686.8884.1184.5384.41647,200
May 06, 201987.2187.8986.9287.4287.29605,500
May 03, 201987.4889.0887.4388.8188.68990,300
May 02, 201986.6087.4386.2287.1587.02704,900
May 01, 201989.5589.9687.3187.3787.241,156,400
Apr 30, 201987.0887.3085.8686.9086.78977,000
Apr 29, 201987.3388.4787.1387.1787.04699,500
Apr 26, 201986.8587.5386.7187.3687.23401,600
Apr 25, 201986.0687.3085.5687.1286.99566,000
Apr 24, 201987.6987.9386.5386.5386.41606,200
Apr 23, 201986.0387.3785.8187.3187.18983,900
Apr 22, 201985.2486.5484.6585.7185.59849,100
Apr 18, 201986.0886.4585.2185.5585.43970,800
Apr 17, 201987.7888.2085.6985.7585.63617,100
Apr 16, 201986.3687.4285.7387.3287.191,245,200
Apr 15, 201987.5887.8186.3086.4186.29542,400
Apr 12, 201986.0387.7185.6087.5587.421,147,500
Apr 11, 201984.8086.1384.4485.2885.161,132,600
Apr 10, 201984.6385.1683.9484.7984.671,250,700
Apr 09, 201984.3584.9883.4884.0583.931,459,800
Apr 08, 201985.1585.3381.8885.0784.953,093,600
Apr 05, 201991.1591.5289.3089.6489.511,253,400
Apr 04, 201988.7990.9788.7390.7890.651,523,000
Apr 03, 201991.0191.9887.3788.1287.991,863,900
Apr 02, 201993.4394.4792.4692.4992.36854,400
Apr 01, 201992.5093.7992.5093.6593.52822,300
Mar 29, 201991.4692.0791.1991.5391.40861,000
Mar 28, 201990.5491.3190.0590.9090.77790,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...