Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2023	29.96	30.98	29.94	30.62	3,008,095	+1.02(+3.45%)
Dec 30, 2022	28.37	29.62	28.30	29.60	1,493,003	+0.93(+3.24%)
Dec 29, 2022	28.53	28.87	28.40	28.67	1,305,364	+0.26(+0.92%)
Dec 28, 2022	28.69	28.96	28.25	28.41	1,672,664	-0.29(-1.01%)
Dec 27, 2022	28.83	29.23	28.46	28.70	1,488,431	-0.13(-0.45%)
Dec 23, 2022	28.72	29.12	28.11	28.83	756,930	+0.06(+0.21%)
Dec 22, 2022	28.85	29.07	28.21	28.77	1,837,596	-0.53(-1.81%)
Dec 21, 2022	28.30	29.55	28.30	29.30	1,914,204	+1.52(+5.47%)
Dec 20, 2022	27.26	28.55	27.26	27.78	2,019,912	+0.32(+1.17%)
Dec 19, 2022	27.33	28.24	27.12	27.46	2,745,930	+0.08(+0.29%)
Dec 16, 2022	27.90	28.44	26.56	27.38	2,375,218	-0.82(-2.91%)
Dec 15, 2022	28.55	28.73	27.98	28.20	1,491,305	-0.86(-2.96%)
Dec 14, 2022	29.01	29.33	28.57	29.06	2,139,350	+0.08(+0.28%)
Dec 13, 2022	30.00	30.49	28.32	28.98	3,288,958	+0.07(+0.24%)
Dec 12, 2022	28.05	28.97	27.91	28.91	2,204,456	+1.19(+4.29%)
Dec 09, 2022	26.48	28.37	26.24	27.72	2,299,540	+0.82(+3.05%)
Dec 08, 2022	26.83	27.63	26.74	26.90	2,040,051	+0.57(+2.16%)
Dec 07, 2022	26.45	26.75	26.23	26.33	1,474,630	-0.35(-1.31%)
Dec 06, 2022	27.69	27.91	26.02	26.68	2,343,257	-0.56(-2.06%)
Dec 05, 2022	26.98	27.69	26.96	27.24	2,033,091	-0.16(-0.58%)
Dec 02, 2022	26.21	27.43	25.91	27.40	1,981,019	+0.66(+2.47%)
Dec 01, 2022	26.29	27.18	26.25	26.74	2,074,823	+0.53(+2.02%)
Nov 30, 2022	25.90	26.58	25.44	26.21	2,078,894	+0.75(+2.95%)
Nov 29, 2022	24.64	25.55	24.64	25.46	1,232,808	+0.91(+3.71%)
Nov 28, 2022	25.43	25.77	24.37	24.55	1,986,530	-1.45(-5.58%)
Nov 25, 2022	25.66	26.16	25.59	26.00	518,127	+0.21(+0.81%)
Nov 23, 2022	25.29	25.87	25.11	25.79	801,758	+0.37(+1.46%)
Nov 22, 2022	25.26	25.49	24.91	25.42	1,174,824	+0.42(+1.68%)
Nov 21, 2022	24.98	25.42	24.43	25.00	1,096,371	-0.24(-0.95%)
Nov 18, 2022	25.71	25.90	24.65	25.24	2,026,381	+0.00(+0.00%)
Nov 17, 2022	24.82	25.29	24.59	25.24	2,189,744	-0.30(-1.17%)
Nov 16, 2022	26.19	26.30	25.49	25.54	1,711,263	-1.15(-4.31%)
Nov 15, 2022	27.16	27.42	26.38	26.69	2,111,270	+0.23(+0.87%)
Nov 14, 2022	27.93	27.99	26.46	26.46	2,120,831	-1.78(-6.30%)
Nov 11, 2022	27.79	29.26	27.78	28.24	3,655,771	-1.12(-3.81%)
Nov 10, 2022	28.28	29.36	27.80	29.36	3,158,614	+2.67(+10.00%)
Nov 09, 2022	26.95	27.35	26.50	26.69	1,836,428	-0.70(-2.56%)
Nov 08, 2022	27.16	27.72	26.32	27.39	3,984,548	+0.17(+0.62%)
Nov 07, 2022	24.18	27.26	24.05	27.22	4,531,188	+3.79(+16.18%)
Nov 04, 2022	22.51	23.55	22.39	23.43	2,451,599	+1.18(+5.30%)
Nov 03, 2022	23.00	23.47	21.14	22.25	12,006,471	-1.37(-5.80%)
Nov 02, 2022	23.46	24.88	23.46	23.62	4,177,925	-0.13(-0.55%)