Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	34.66	35.11	34.16	34.53	1,266,498	+0.20(+0.58%)
Mar 30, 2023	34.19	34.61	33.27	34.33	2,185,511	+0.39(+1.15%)
Mar 29, 2023	33.29	34.00	33.22	33.94	1,274,711	+1.10(+3.35%)
Mar 28, 2023	30.92	32.89	30.68	32.84	1,454,733	+1.98(+6.42%)
Mar 27, 2023	31.06	31.20	30.34	30.86	1,082,574	+0.19(+0.62%)
Mar 24, 2023	29.99	30.71	29.65	30.67	622,247	+0.25(+0.82%)
Mar 23, 2023	31.37	31.95	30.09	30.42	1,321,045	-0.58(-1.87%)
Mar 22, 2023	31.70	32.13	30.90	31.00	1,694,531	-0.76(-2.39%)
Mar 21, 2023	31.39	31.80	31.25	31.76	1,529,996	+0.99(+3.22%)
Mar 20, 2023	29.96	31.06	29.71	30.77	1,552,510	+1.06(+3.57%)
Mar 17, 2023	29.81	30.06	29.20	29.71	1,910,462	-0.49(-1.62%)
Mar 16, 2023	29.73	30.68	29.21	30.20	1,265,460	+0.06(+0.20%)
Mar 15, 2023	30.03	30.35	29.08	30.14	1,782,021	-0.80(-2.59%)
Mar 14, 2023	31.51	32.50	30.75	30.94	1,598,557	+0.18(+0.59%)
Mar 13, 2023	31.03	31.53	29.90	30.76	1,947,461	-0.95(-3.00%)
Mar 10, 2023	31.91	31.93	30.33	31.71	3,652,836	-0.29(-0.91%)
Mar 09, 2023	33.85	34.08	31.99	32.00	1,848,277	-1.69(-5.02%)
Mar 08, 2023	33.75	34.09	33.16	33.69	1,185,401	+0.08(+0.24%)
Mar 07, 2023	33.69	34.27	33.57	33.61	1,071,541	-0.22(-0.65%)
Mar 06, 2023	34.34	34.70	33.38	33.83	1,591,830	-0.47(-1.37%)
Mar 03, 2023	33.94	34.80	33.43	34.30	1,407,260	+0.65(+1.93%)
Mar 02, 2023	33.16	33.86	32.94	33.65	1,051,050	+0.07(+0.21%)
Mar 01, 2023	33.75	34.06	33.09	33.58	2,154,225	-0.60(-1.76%)
Feb 28, 2023	33.87	34.40	33.54	34.18	1,429,079	+0.28(+0.83%)
Feb 27, 2023	34.45	35.13	33.74	33.90	1,149,196	-0.05(-0.15%)
Feb 24, 2023	34.35	34.36	33.63	33.95	2,108,152	-1.15(-3.28%)
Feb 23, 2023	34.80	35.37	34.31	35.10	1,352,304	+0.73(+2.12%)
Feb 22, 2023	34.84	35.10	34.16	34.37	1,168,787	-0.14(-0.41%)
Feb 21, 2023	35.47	35.49	34.22	34.51	1,374,672	-1.11(-3.12%)
Feb 17, 2023	35.31	36.18	34.36	35.62	2,264,175	+0.14(+0.39%)
Feb 16, 2023	36.30	36.99	35.45	35.48	1,472,428	-1.54(-4.16%)
Feb 15, 2023	36.78	37.20	36.44	37.02	1,516,316	-0.02(-0.05%)
Feb 14, 2023	36.80	37.98	36.26	37.04	2,308,788	-0.31(-0.83%)
Feb 13, 2023	35.13	37.70	34.71	37.35	3,112,336	+2.77(+8.01%)
Feb 10, 2023	34.67	35.00	33.71	34.58	2,719,029	-0.18(-0.52%)
Feb 09, 2023	37.34	37.65	34.58	34.76	2,492,988	-1.90(-5.18%)
Feb 08, 2023	38.11	38.34	36.60	36.66	3,632,031	-1.62(-4.23%)
Feb 07, 2023	33.45	38.55	33.40	38.28	9,443,081	+3.97(+11.57%)
Feb 06, 2023	33.67	34.44	33.67	34.31	3,094,384	-0.12(-0.35%)
Feb 03, 2023	35.18	35.93	34.10	34.43	2,298,037	-1.63(-4.52%)
Feb 02, 2023	36.81	37.18	35.70	36.06	1,381,805	-0.08(-0.22%)
Feb 01, 2023	35.98	37.04	35.24	36.14	1,816,612	-0.01(-0.03%)
Jan 31, 2023	34.70	36.23	34.41	36.15	1,790,493	+1.38(+3.97%)
Jan 30, 2023	33.57	35.54	33.13	34.77	2,966,513	+0.90(+2.66%)
Jan 27, 2023	33.30	34.05	33.27	33.87	1,609,760	+0.44(+1.32%)
Jan 26, 2023	33.11	33.46	32.39	33.43	1,488,803	+0.58(+1.77%)
Jan 25, 2023	33.14	33.31	31.92	32.85	2,132,979	-0.92(-2.72%)
Jan 24, 2023	32.44	33.80	32.40	33.77	859,033	+0.95(+2.89%)
Jan 23, 2023	32.51	32.92	32.30	32.82	1,085,957	+0.50(+1.55%)
Jan 20, 2023	33.15	33.27	32.13	32.32	1,667,273	-0.25(-0.77%)
Jan 19, 2023	32.47	33.14	32.09	32.57	1,341,621	-0.48(-1.45%)
Jan 18, 2023	33.89	33.92	32.76	33.05	1,569,286	-0.64(-1.90%)
Jan 17, 2023	34.01	34.27	33.34	33.69	1,497,774	-0.70(-2.04%)
Jan 13, 2023	33.96	35.55	33.85	34.39	1,413,301	-0.30(-0.86%)
Jan 12, 2023	33.47	34.76	33.01	34.69	1,830,918	+1.37(+4.11%)
Jan 11, 2023	32.77	33.76	32.75	33.32	1,614,655	+0.67(+2.05%)
Jan 10, 2023	32.23	33.10	32.10	32.65	2,079,799	-0.15(-0.46%)
Jan 09, 2023	33.93	34.28	32.49	32.80	2,968,214	-0.63(-1.88%)
Jan 06, 2023	32.69	33.65	31.80	33.43	3,677,189	+0.78(+2.39%)
Jan 05, 2023	33.20	33.65	32.08	32.65	4,136,211	-0.79(-2.36%)
Jan 04, 2023	31.00	33.47	30.84	33.44	3,344,164	+2.82(+9.21%)