Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Aerosystems Holdings (NY: SPR )

30.99 +0.48 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Sep 29, 2003 5.134 5.134 5.134 5.134 613 -0.10(-1.87%)
Sep 26, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 25, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 24, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 23, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 22, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 19, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 18, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 17, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 16, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 15, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 12, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 11, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 10, 2003 5.232 5.232 5.232 5.232 204 +0.05(+0.94%)
Sep 09, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Sep 08, 2003 5.281 5.281 5.183 5.183 409 -0.15(-2.75%)
Sep 05, 2003 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Sep 04, 2003 5.330 5.330 5.330 5.330 204 +0.10(+1.87%)
Sep 03, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Sep 02, 2003 5.281 5.281 5.232 5.232 511 +0.00(+0.00%)
Aug 29, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 28, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 27, 2003 5.232 5.232 5.232 5.232 511 +0.00(+0.00%)
Aug 26, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 25, 2003 5.281 5.281 5.183 5.232 920 +0.00(+0.00%)
Aug 22, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 19, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 18, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 15, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 14, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 13, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Aug 12, 2003 5.134 5.232 5.134 5.232 409 +0.20(+3.88%)
Aug 11, 2003 5.036 5.036 5.036 5.036 511 +0.10(+1.98%)
Aug 08, 2003 4.938 4.938 4.938 4.938 102 -0.05(-0.98%)
Aug 07, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Aug 06, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Aug 05, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Aug 04, 2003 4.987 4.987 4.987 4.987 511 +0.10(+2.00%)
Aug 01, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Jul 31, 2003 4.889 4.889 4.889 4.889 613 -0.10(-1.96%)
Jul 30, 2003 4.987 4.987 4.987 4.987 204 +0.10(+2.00%)
Jul 29, 2003 4.850 4.889 4.850 4.889 204 -0.05(-0.99%)
Jul 28, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Jul 25, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Jul 24, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Jul 23, 2003 4.938 4.938 4.938 4.938 5,113 -0.05(-0.98%)
Jul 22, 2003 4.987 4.987 4.987 4.987 102 -0.05(-0.97%)
Jul 21, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 18, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 17, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 16, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 15, 2003 4.987 5.036 4.987 5.036 409 -0.05(-0.96%)
Jul 14, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Jul 11, 2003 4.987 5.085 4.987 5.085 715 +0.05(+0.97%)
Jul 10, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 09, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 08, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Jul 07, 2003 5.036 5.036 5.036 5.036 1,022 -0.05(-0.96%)
Jul 03, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Jul 02, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Jul 01, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Jun 30, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Jun 27, 2003 5.036 5.134 5.036 5.085 1,022 -0.05(-0.95%)
Jun 26, 2003 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Jun 25, 2003 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Jun 24, 2003 5.134 5.134 5.134 5.134 102 -0.05(-0.94%)
Jun 23, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Jun 20, 2003 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Jun 19, 2003 5.085 5.183 5.085 5.183 1,022 +0.20(+3.92%)
Jun 18, 2003 4.987 4.987 4.987 4.987 1,636 -0.24(-4.67%)
Jun 17, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 16, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 13, 2003 5.330 5.427 5.232 5.232 1,738 +0.00(+0.00%)
Jun 12, 2003 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Jun 11, 2003 5.232 5.232 5.232 5.232 204 +0.10(+1.90%)
Jun 10, 2003 4.958 5.134 4.958 5.134 920 +0.15(+2.94%)
Jun 09, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jun 06, 2003 4.889 4.987 4.889 4.987 409 +0.10(+2.00%)
Jun 05, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Jun 04, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Jun 03, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Jun 02, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
May 30, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
May 29, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
May 28, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
May 27, 2003 4.889 4.889 4.889 4.889 1,022 -0.10(-1.96%)
May 23, 2003 5.134 5.183 4.987 4.987 2,658 +0.00(+0.00%)
May 22, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
May 21, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
May 20, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
May 19, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
May 16, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
May 15, 2003 5.134 5.134 4.987 4.987 409 -0.05(-0.97%)
May 14, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
May 13, 2003 4.938 5.036 4.938 5.036 613 +0.10(+1.98%)
May 12, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
May 09, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
May 08, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
May 07, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
May 06, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
May 05, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
May 02, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
May 01, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 30, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 29, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 28, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 25, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 24, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 23, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 21, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 17, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 16, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 15, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 14, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 11, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Apr 10, 2003 4.938 4.938 4.938 4.938 102 -0.05(-0.98%)
Apr 09, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 08, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 07, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 04, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 03, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 02, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 01, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Mar 31, 2003 4.987 4.987 4.987 4.987 102 -0.05(-0.97%)
Mar 28, 2003 5.036 5.036 5.036 5.036 102 +0.10(+1.98%)
Mar 27, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Mar 26, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Mar 25, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Mar 24, 2003 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Mar 21, 2003 4.841 4.938 4.841 4.938 613 +0.05(+1.00%)
Mar 20, 2003 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Mar 19, 2003 4.889 4.889 4.889 4.889 511 +0.10(+2.04%)
Mar 18, 2003 4.792 4.792 4.792 4.792 6,340 -0.05(-1.01%)
Mar 17, 2003 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Mar 14, 2003 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Mar 13, 2003 4.841 4.841 4.841 4.841 306 -0.04(-0.80%)
Mar 12, 2003 4.880 4.880 4.880 4.880 1,022 +0.09(+1.84%)
Mar 11, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Mar 07, 2003 4.801 4.841 4.792 4.792 4,703 -0.10(-2.00%)
Mar 06, 2003 4.792 4.889 4.792 4.889 1,840 +0.10(+2.04%)
Mar 05, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Mar 04, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Mar 03, 2003 4.792 4.792 4.792 4.792 102 +0.00(+0.00%)
Feb 28, 2003 4.792 4.792 4.792 4.792 1,022 +0.00(+0.00%)
Feb 27, 2003 4.792 4.792 4.792 4.792 8,896 -0.10(-2.00%)
Feb 26, 2003 4.889 4.889 4.889 4.889 102 +0.10(+2.04%)
Feb 25, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 24, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 21, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 20, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 19, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 18, 2003 4.792 4.792 4.792 4.792 306 +0.00(+0.00%)
Feb 14, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 13, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 12, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 11, 2003 4.792 4.792 4.792 4.792 102 +0.00(+0.00%)
Feb 10, 2003 4.792 4.792 4.792 4.792 511 +0.00(+0.00%)
Feb 07, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Feb 06, 2003 4.792 4.792 4.792 4.792 409 +0.00(+0.00%)
Feb 05, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jan 30, 2003 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jan 29, 2003 4.792 4.792 4.792 4.792 1,533 -0.10(-2.00%)
Jan 28, 2003 4.899 4.899 4.889 4.889 613 -0.10(-1.96%)
Jan 23, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 22, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 21, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 17, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 16, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 15, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 14, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 13, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 10, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 09, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 08, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 07, 2003 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jan 03, 2003 4.889 4.987 4.889 4.987 1,022 +0.20(+4.08%)
Jan 02, 2003 4.792 4.792 4.792 4.792 204 -0.07(-1.41%)
Dec 31, 2002 4.860 4.860 4.860 4.860 204 +0.01(+0.20%)
Dec 27, 2002 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 26, 2002 4.850 4.850 4.850 4.850 102 -0.09(-1.78%)
Dec 24, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 23, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 20, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 19, 2002 4.841 4.938 4.841 4.938 2,045 +0.00(+0.00%)
Dec 18, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 17, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 16, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 13, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Dec 12, 2002 4.938 4.938 4.938 4.938 204 +0.05(+1.00%)
Dec 11, 2002 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Dec 10, 2002 4.889 4.889 4.889 4.889 204 +0.05(+1.01%)
Dec 09, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 06, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 05, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 04, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 03, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Dec 02, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Nov 27, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Nov 26, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Nov 25, 2002 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Nov 22, 2002 4.841 4.841 4.841 4.841 306 +0.05(+1.02%)
Nov 21, 2002 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Nov 20, 2002 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Nov 19, 2002 4.792 4.792 4.792 4.792 511 -0.10(-2.00%)
Nov 18, 2002 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Nov 15, 2002 4.889 4.889 4.889 4.889 511 -0.10(-1.96%)
Nov 14, 2002 4.987 4.987 4.987 4.987 204 -0.01(-0.20%)
Nov 13, 2002 5.173 5.173 4.997 4.997 204 -0.09(-1.73%)
Nov 12, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 11, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 08, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 07, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 06, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 05, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 04, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 01, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 31, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 30, 2002 5.085 5.085 5.085 5.085 409 -0.10(-1.89%)
Oct 29, 2002 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 28, 2002 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 25, 2002 5.183 5.183 5.183 5.183 715 -0.10(-1.85%)
Oct 24, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Oct 23, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Oct 22, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Oct 21, 2002 5.378 5.378 5.281 5.281 1,022 -0.20(-3.57%)
Oct 18, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 17, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 16, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 15, 2002 5.378 5.476 5.378 5.476 715 +0.10(+1.82%)
Oct 14, 2002 5.525 5.525 5.378 5.378 1,533 -0.24(-4.35%)
Oct 11, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 10, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 09, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 08, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 07, 2002 5.623 5.623 5.623 5.623 306 -0.10(-1.71%)
Oct 04, 2002 5.721 5.721 5.721 5.721 102 +0.10(+1.74%)
Oct 03, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 02, 2002 5.623 5.623 5.623 5.623 0 -0.10(-1.71%)
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.