Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.64	29.82	28.64	29.76	2,211,836	+0.95(+3.30%)
Apr 27, 2023	29.75	29.89	28.59	28.81	2,524,541	-0.69(-2.34%)
Apr 26, 2023	30.72	31.24	29.44	29.50	3,027,990	+0.00(+0.00%)
Apr 25, 2023	30.20	30.45	29.45	29.50	2,098,121	-1.18(-3.85%)
Apr 24, 2023	30.82	30.89	30.14	30.68	856,577	+0.08(+0.26%)
Apr 21, 2023	31.35	31.54	30.16	30.60	1,790,385	-0.58(-1.86%)
Apr 20, 2023	30.77	31.46	30.50	31.18	2,249,186	+0.31(+1.00%)
Apr 19, 2023	30.26	31.67	30.08	30.87	4,025,060	+0.61(+2.02%)
Apr 18, 2023	28.28	30.57	27.62	30.26	10,018,781	+2.19(+7.80%)
Apr 17, 2023	28.01	29.41	27.53	28.07	6,488,727	-0.15(-0.53%)
Apr 14, 2023	30.20	30.77	27.94	28.22	19,654,156	-7.38(-20.73%)
Apr 13, 2023	36.00	36.00	35.20	35.60	1,317,793	-0.09(-0.25%)
Apr 12, 2023	35.53	35.80	34.99	35.69	1,170,224	+0.39(+1.10%)
Apr 11, 2023	35.35	35.95	35.22	35.30	1,280,078	+0.35(+1.00%)
Apr 10, 2023	33.92	35.10	33.71	34.95	1,522,830	+0.48(+1.39%)
Apr 06, 2023	34.69	34.79	33.61	34.47	2,341,312	-0.15(-0.43%)
Apr 05, 2023	34.89	35.37	34.24	34.62	1,577,191	-0.66(-1.87%)
Apr 04, 2023	35.33	35.52	34.52	35.28	1,346,762	-0.18(-0.51%)
Apr 03, 2023	34.57	35.97	34.47	35.46	1,766,295	+0.93(+2.69%)
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%)