Indicators

Spirit Aerosystems Holdings (NY: SPR )

30.77 -0.13 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	29.40	29.41	28.43	28.60	2,292,560	-0.90(-3.05%)
Feb 28, 2024	28.87	29.60	28.77	29.50	2,082,729	+0.33(+1.13%)
Feb 27, 2024	28.45	29.24	28.40	29.17	1,665,566	+0.78(+2.75%)
Feb 26, 2024	29.28	29.48	28.30	28.39	1,944,444	-0.86(-2.94%)
Feb 23, 2024	28.92	29.79	28.48	29.25	2,005,479	+0.19(+0.65%)
Feb 22, 2024	29.28	29.51	28.82	29.06	1,536,900	-0.22(-0.75%)
Feb 21, 2024	29.24	29.52	29.14	29.28	1,524,669	-0.06(-0.20%)
Feb 20, 2024	30.20	30.53	29.17	29.34	1,539,120	-0.83(-2.75%)
Feb 16, 2024	30.13	30.31	29.91	30.17	2,422,268	-0.10(-0.33%)
Feb 15, 2024	30.02	30.72	30.00	30.27	2,262,089	+0.48(+1.61%)
Feb 14, 2024	30.60	30.81	29.35	29.79	2,926,298	-0.14(-0.47%)
Feb 13, 2024	29.45	29.95	28.70	29.93	2,984,107	+0.07(+0.23%)
Feb 12, 2024	29.10	29.90	29.02	29.86	3,289,774	+0.74(+2.54%)
Feb 09, 2024	28.51	29.16	28.39	29.12	2,938,351	+0.85(+3.01%)
Feb 08, 2024	28.70	29.02	28.25	28.27	3,122,414	-0.06(-0.21%)
Feb 07, 2024	28.28	29.28	28.11	28.33	4,392,597	+0.29(+1.03%)
Feb 06, 2024	26.36	28.52	25.50	28.04	7,688,068	+1.33(+4.98%)
Feb 05, 2024	27.10	27.47	26.57	26.71	4,270,565	-1.33(-4.74%)
Feb 02, 2024	27.68	28.29	27.43	28.04	2,380,523	+0.35(+1.26%)

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.