Indicators

Spirit Aerosystems Holdings (NY: SPR )

30.48 -1.00 (-3.18%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.56	16.75	15.90	16.14	3,686,270	-0.15(-0.92%)
Sep 28, 2023	15.86	16.67	15.73	16.29	4,112,724	+0.48(+3.04%)
Sep 27, 2023	15.38	16.04	15.38	15.81	5,461,717	+0.65(+4.29%)
Sep 26, 2023	14.96	15.52	14.96	15.16	2,622,617	+0.11(+0.73%)
Sep 25, 2023	15.10	15.24	14.91	15.05	6,281,336	-0.11(-0.73%)
Sep 22, 2023	14.92	15.42	14.89	15.16	6,114,129	+0.32(+2.16%)
Sep 21, 2023	14.74	15.36	14.65	14.84	3,365,311	-0.10(-0.67%)
Sep 20, 2023	15.58	15.71	14.92	14.94	2,995,013	-0.54(-3.49%)
Sep 19, 2023	15.82	16.06	15.36	15.48	3,674,508	-0.38(-2.40%)
Sep 18, 2023	16.59	16.68	15.85	15.86	3,530,119	-0.97(-5.76%)
Sep 15, 2023	16.33	16.93	16.27	16.83	6,413,688	+0.45(+2.75%)
Sep 14, 2023	16.81	17.31	16.30	16.38	5,194,100	-0.31(-1.86%)
Sep 13, 2023	17.50	17.50	16.64	16.69	4,814,250	-0.84(-4.79%)
Sep 12, 2023	17.39	18.18	17.10	17.53	3,114,458	-0.31(-1.74%)
Sep 11, 2023	19.18	19.25	17.62	17.84	6,513,544	-1.09(-5.76%)
Sep 08, 2023	19.19	19.21	18.29	18.93	4,647,279	-0.26(-1.35%)
Sep 07, 2023	20.56	20.60	19.19	19.19	5,123,715	-1.52(-7.34%)
Sep 06, 2023	20.88	21.19	20.45	20.71	2,100,976	-0.29(-1.38%)
Sep 05, 2023	20.99	21.17	20.37	21.00	2,815,218	-0.37(-1.73%)

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.