Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)