Skip to main content

Spirit Aerosystems Holdings (NY: SPR )

31.46 +0.54 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 30.92 31.50 30.75 31.46 2,610,149 +0.54(+1.75%)
Oct 10, 2024 31.48 31.59 30.68 30.92 1,504,541 -0.82(-2.58%)
Oct 09, 2024 32.09 32.17 31.59 31.74 973,244 -0.51(-1.58%)
Oct 08, 2024 32.43 32.57 32.09 32.25 1,886,417 -0.22(-0.68%)
Oct 07, 2024 32.49 33.02 32.41 32.47 871,407 -0.08(-0.25%)
Oct 04, 2024 32.30 32.55 31.97 32.55 810,216 +0.46(+1.43%)
Oct 03, 2024 32.65 32.76 31.92 32.09 1,955,523 -0.73(-2.22%)
Oct 02, 2024 32.81 33.03 32.67 32.82 671,489 -0.10(-0.30%)
Oct 01, 2024 32.45 32.99 31.86 32.92 1,787,616 +0.41(+1.26%)
Sep 30, 2024 33.10 33.10 32.45 32.51 2,055,942 -0.60(-1.81%)
Sep 27, 2024 33.15 33.29 32.91 33.11 1,884,844 +0.03(+0.09%)
Sep 26, 2024 33.03 33.31 32.81 33.08 956,264 +0.24(+0.73%)
Sep 25, 2024 33.23 33.44 32.82 32.84 704,641 -0.38(-1.14%)
Sep 24, 2024 33.44 33.44 33.08 33.22 1,634,807 -0.26(-0.78%)
Sep 23, 2024 33.01 33.64 32.76 33.48 2,577,108 +0.36(+1.09%)
Sep 20, 2024 32.76 33.12 32.64 33.12 1,473,350 +0.33(+1.01%)
Sep 19, 2024 33.34 33.44 32.75 32.79 1,003,568 -0.14(-0.43%)
Sep 18, 2024 33.15 33.30 32.91 32.93 1,104,149 -0.12(-0.36%)
Sep 17, 2024 32.85 33.16 32.81 33.05 683,813 +0.18(+0.55%)
Sep 16, 2024 33.25 33.39 32.84 32.87 1,011,923 -0.40(-1.20%)
Sep 13, 2024 33.61 33.77 33.07 33.27 1,833,191 -0.43(-1.28%)
Sep 12, 2024 33.79 33.94 33.52 33.70 1,028,451 -0.01(-0.03%)
Sep 11, 2024 33.17 33.72 32.89 33.71 1,811,144 +0.32(+0.96%)
Sep 10, 2024 33.70 33.85 33.05 33.39 1,355,905 -0.35(-1.04%)
Sep 09, 2024 33.52 33.77 33.39 33.74 1,030,463 +0.88(+2.68%)
Sep 06, 2024 33.73 33.85 32.84 32.86 2,273,895 -0.83(-2.46%)
Sep 05, 2024 33.80 33.98 33.42 33.69 1,785,275 -0.06(-0.18%)
Sep 04, 2024 33.29 34.18 33.28 33.75 1,441,008 +0.43(+1.29%)
Sep 03, 2024 34.30 34.73 33.20 33.32 2,615,657 -1.89(-5.37%)
Aug 30, 2024 35.00 35.21 34.87 35.21 1,601,916 +0.27(+0.77%)
Aug 29, 2024 34.80 35.19 34.69 34.94 1,336,889 +0.26(+0.75%)
Aug 28, 2024 34.90 35.00 34.56 34.68 1,098,837 -0.32(-0.91%)
Aug 27, 2024 34.77 35.10 34.68 35.00 805,734 +0.16(+0.46%)
Aug 26, 2024 35.13 35.13 34.64 34.84 1,699,649 -0.31(-0.88%)
Aug 23, 2024 34.87 35.27 34.86 35.15 847,466 +0.29(+0.83%)
Aug 22, 2024 34.76 34.94 34.59 34.86 533,492 +0.02(+0.06%)
Aug 21, 2024 34.61 34.87 34.40 34.84 956,991 +0.21(+0.61%)
Aug 20, 2024 35.10 35.10 34.40 34.63 1,933,702 -0.50(-1.42%)
Aug 19, 2024 35.34 35.36 34.97 35.13 1,224,138 -0.14(-0.40%)
Aug 16, 2024 34.75 35.39 34.74 35.27 1,229,729 +0.58(+1.67%)
Aug 15, 2024 34.50 34.79 34.31 34.69 902,242 +0.48(+1.40%)
Aug 14, 2024 34.26 34.43 34.02 34.21 922,775 +0.01(+0.03%)
Aug 13, 2024 33.80 34.33 33.61 34.20 1,690,448 +0.35(+1.03%)
Aug 12, 2024 33.84 34.00 33.72 33.85 1,395,041 +0.00(+0.00%)
Aug 09, 2024 33.79 34.02 33.70 33.85 1,821,788 +0.08(+0.24%)
Aug 08, 2024 33.29 33.94 33.25 33.77 1,551,691 +0.55(+1.66%)
Aug 07, 2024 33.72 33.80 33.16 33.22 3,393,472 -0.23(-0.69%)
Aug 06, 2024 33.20 33.85 32.84 33.45 3,982,608 -0.10(-0.30%)
Aug 05, 2024 33.04 33.97 32.80 33.55 2,819,855 -0.77(-2.24%)
Aug 02, 2024 34.92 34.92 34.07 34.32 2,205,938 -0.96(-2.72%)
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.