Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	28.89	29.51	27.73	29.29	1,559,304	-0.07(-0.24%)
Jun 29, 2022	29.62	29.62	28.74	29.36	1,435,841	-0.36(-1.21%)
Jun 28, 2022	30.48	31.67	29.66	29.72	1,506,533	-0.22(-0.73%)
Jun 27, 2022	30.20	30.29	29.12	29.94	1,903,988	-0.08(-0.27%)
Jun 24, 2022	28.47	30.10	28.45	30.02	3,916,056	+1.76(+6.23%)
Jun 23, 2022	28.34	28.88	27.42	28.26	1,688,702	-0.22(-0.77%)
Jun 22, 2022	27.99	28.83	27.79	28.48	2,224,325	-0.35(-1.21%)
Jun 21, 2022	29.61	30.42	28.80	28.83	1,552,433	+0.28(+0.98%)
Jun 17, 2022	27.77	28.96	27.09	28.55	2,444,309	+1.08(+3.93%)
Jun 16, 2022	28.35	28.65	27.28	27.47	2,085,177	-1.71(-5.86%)
Jun 15, 2022	27.85	29.47	27.56	29.18	2,841,704	+2.07(+7.63%)
Jun 14, 2022	27.39	27.67	26.16	27.11	2,937,295	-0.04(-0.15%)
Jun 13, 2022	28.66	28.66	26.70	27.15	2,422,719	-2.81(-9.37%)
Jun 10, 2022	30.98	31.06	29.70	29.96	1,831,667	-1.96(-6.14%)
Jun 09, 2022	32.74	32.88	31.85	31.92	1,765,798	-1.14(-3.45%)
Jun 08, 2022	33.28	34.03	32.84	33.06	1,852,991	-0.74(-2.19%)
Jun 07, 2022	32.38	33.82	32.10	33.80	1,680,270	+1.11(+3.39%)
Jun 06, 2022	32.97	33.18	31.78	32.69	1,569,939	+0.37(+1.14%)
Jun 03, 2022	33.06	33.28	32.07	32.32	1,963,824	-1.43(-4.23%)
Jun 02, 2022	32.21	33.97	32.21	33.75	2,226,135	+1.72(+5.37%)
Jun 01, 2022	31.89	32.31	30.72	32.03	2,133,734	+0.63(+2.01%)
May 31, 2022	31.66	32.16	31.18	31.40	1,542,324	-0.59(-1.84%)
May 27, 2022	31.30	32.04	30.98	31.99	1,987,829	+1.36(+4.44%)
May 26, 2022	29.14	30.94	29.12	30.63	1,977,460	+1.81(+6.28%)
May 25, 2022	28.42	29.16	28.26	28.82	1,905,984	+0.39(+1.37%)
May 24, 2022	29.66	29.72	28.08	28.43	2,090,428	-1.87(-6.17%)
May 23, 2022	29.06	30.50	28.87	30.30	1,587,356	+1.26(+4.34%)
May 20, 2022	31.48	31.59	28.14	29.04	3,102,147	-1.94(-6.26%)
May 19, 2022	30.66	31.52	30.08	30.98	1,810,584	-0.02(-0.06%)
May 18, 2022	31.97	32.79	30.29	31.00	1,535,302	-1.60(-4.91%)
May 17, 2022	31.23	33.10	30.84	32.60	2,185,075	+2.29(+7.55%)
May 16, 2022	31.32	32.30	29.90	30.31	2,535,492	-1.05(-3.35%)
May 13, 2022	29.85	32.05	29.79	31.36	3,210,454	+2.32(+7.98%)
May 12, 2022	30.43	30.92	28.28	29.04	3,752,660	-1.68(-5.47%)
May 11, 2022	31.10	33.08	30.51	30.72	2,983,787	-0.51(-1.63%)
May 10, 2022	32.33	33.55	30.54	31.23	3,608,530	-0.16(-0.51%)
May 09, 2022	34.19	34.67	29.86	31.39	5,353,689	-3.69(-10.51%)
May 06, 2022	36.57	36.75	34.29	35.08	5,416,078	-2.02(-5.44%)
May 05, 2022	38.63	39.05	36.29	37.09	2,671,363	-2.19(-5.57%)
May 04, 2022	42.34	43.47	37.08	39.28	5,657,867	-3.06(-7.22%)
May 03, 2022	42.01	42.74	41.31	42.34	1,461,390	+0.56(+1.34%)
May 02, 2022	41.73	42.17	40.47	41.78	1,315,605	-0.23(-0.55%)
Apr 29, 2022	43.35	44.13	41.87	42.01	763,070	-1.64(-3.75%)
Apr 28, 2022	42.69	43.96	41.54	43.65	1,365,483	+1.45(+3.43%)
Apr 27, 2022	41.94	42.81	40.44	42.20	2,380,868	-0.61(-1.42%)
Apr 26, 2022	43.85	44.28	42.74	42.81	1,250,418	-1.52(-3.43%)
Apr 25, 2022	43.46	44.38	42.61	44.33	1,004,909	+0.22(+0.50%)
Apr 22, 2022	45.19	45.92	43.85	44.11	901,623	-1.38(-3.03%)
Apr 21, 2022	47.87	48.18	45.35	45.49	1,036,110	-0.76(-1.64%)
Apr 20, 2022	46.95	47.30	45.79	46.25	1,671,907	-0.29(-0.62%)
Apr 19, 2022	45.67	47.48	45.67	46.54	1,036,985	+0.82(+1.79%)
Apr 18, 2022	45.82	46.53	45.52	45.72	826,003	-0.48(-1.04%)
Apr 14, 2022	46.93	47.68	45.67	46.20	964,083	-0.50(-1.07%)
Apr 13, 2022	46.43	47.29	45.80	46.70	919,629	+1.03(+2.25%)
Apr 12, 2022	44.97	46.21	44.64	45.67	854,030	+1.17(+2.63%)
Apr 11, 2022	42.85	45.45	42.64	44.50	1,512,529	+1.40(+3.25%)
Apr 08, 2022	44.05	44.22	42.82	43.10	1,700,842	-1.03(-2.33%)
Apr 07, 2022	44.12	44.59	42.93	44.13	1,981,044	-0.02(-0.05%)
Apr 06, 2022	45.43	45.54	43.79	44.15	1,656,965	-2.02(-4.37%)
Apr 05, 2022	48.17	48.93	45.83	46.17	2,801,268	-1.96(-4.07%)
Apr 04, 2022	48.86	48.86	46.94	48.13	1,789,132	-0.81(-1.65%)