Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	31.81	31.91	31.39	31.78	1,544,457	+0.02(+0.06%)
Dec 28, 2023	31.89	32.19	31.60	31.76	1,945,968	-0.29(-0.90%)
Dec 27, 2023	32.03	32.52	31.88	32.05	1,288,593	-0.13(-0.40%)
Dec 26, 2023	32.04	32.40	31.86	32.18	1,629,979	+0.17(+0.53%)
Dec 22, 2023	32.00	32.32	31.55	32.01	1,739,269	-0.07(-0.22%)
Dec 21, 2023	31.48	32.19	31.14	32.08	3,804,119	+1.19(+3.85%)
Dec 20, 2023	30.90	31.98	30.45	30.89	3,322,873	+0.17(+0.55%)
Dec 19, 2023	30.09	30.79	30.02	30.72	3,036,142	+0.85(+2.85%)
Dec 18, 2023	29.42	30.58	29.35	29.87	4,098,547	+0.30(+1.01%)
Dec 15, 2023	28.55	29.94	28.22	29.57	6,389,843	+1.15(+4.05%)
Dec 14, 2023	28.49	28.88	27.99	28.42	3,389,236	+0.06(+0.21%)
Dec 13, 2023	28.51	28.92	27.92	28.36	1,899,508	-0.13(-0.46%)
Dec 12, 2023	28.71	28.71	28.11	28.49	2,233,402	+0.00(+0.00%)
Dec 11, 2023	28.65	28.98	28.16	28.49	3,293,229	-0.37(-1.28%)
Dec 08, 2023	28.10	28.89	28.10	28.86	2,041,801	+0.85(+3.03%)
Dec 07, 2023	28.05	28.32	27.12	28.01	3,568,756	+0.04(+0.14%)
Dec 06, 2023	27.87	28.37	27.74	27.97	1,656,455	+0.20(+0.72%)
Dec 05, 2023	27.77	28.33	27.73	27.77	1,990,671	-0.32(-1.14%)
Dec 04, 2023	27.77	28.11	27.36	28.09	2,752,085	-0.08(-0.28%)
Dec 01, 2023	27.38	28.29	27.11	28.17	2,598,312	+0.68(+2.47%)
Nov 30, 2023	27.07	28.06	26.94	27.49	4,090,725	+1.33(+5.08%)
Nov 29, 2023	26.69	27.05	26.06	26.16	2,256,318	-0.48(-1.80%)
Nov 28, 2023	26.40	26.73	25.70	26.64	2,436,760	+0.47(+1.80%)
Nov 27, 2023	26.00	26.20	25.70	26.17	1,693,164	+0.02(+0.08%)
Nov 24, 2023	25.87	26.19	25.53	26.15	1,073,509	+0.40(+1.55%)
Nov 22, 2023	25.61	26.59	25.49	25.75	2,231,139	-0.08(-0.31%)
Nov 21, 2023	25.54	25.90	25.25	25.83	2,015,504	+0.00(+0.00%)
Nov 20, 2023	24.99	25.95	24.80	25.83	3,331,448	+1.08(+4.36%)
Nov 17, 2023	24.66	25.15	24.39	24.75	3,073,269	+0.39(+1.60%)
Nov 16, 2023	24.90	25.11	24.11	24.36	3,653,432	-0.76(-3.03%)
Nov 15, 2023	25.26	26.04	25.10	25.12	4,361,084	-0.03(-0.12%)
Nov 14, 2023	25.16	25.77	24.98	25.15	4,764,650	+0.43(+1.74%)
Nov 13, 2023	25.00	25.27	24.32	24.72	6,010,446	+0.47(+1.94%)
Nov 10, 2023	23.86	24.83	23.64	24.25	5,328,102	+0.31(+1.29%)
Nov 09, 2023	24.32	25.14	23.61	23.94	15,166,662	+0.88(+3.82%)
Nov 08, 2023	21.58	23.16	20.98	23.06	12,622,602	-1.56(-6.34%)
Nov 07, 2023	24.70	24.88	24.15	24.62	1,790,601	+0.02(+0.08%)
Nov 06, 2023	25.40	25.45	24.48	24.60	2,475,370	-0.55(-2.19%)
Nov 03, 2023	25.50	26.38	25.13	25.15	3,685,474	-0.14(-0.55%)
Nov 02, 2023	24.68	25.29	24.55	25.29	3,201,258	+0.91(+3.73%)
Nov 01, 2023	23.19	24.49	22.89	24.38	5,716,203	+1.78(+7.88%)
Oct 31, 2023	21.85	22.70	21.53	22.60	3,231,663	+0.98(+4.53%)
Oct 30, 2023	21.21	21.99	21.21	21.62	2,657,135	+0.35(+1.65%)
Oct 27, 2023	21.76	21.98	21.14	21.27	3,251,180	-0.55(-2.52%)
Oct 26, 2023	21.35	22.38	21.20	21.82	2,199,556	+0.68(+3.22%)
Oct 25, 2023	22.23	22.38	21.08	21.14	2,632,658	-1.01(-4.56%)
Oct 24, 2023	22.09	22.77	21.65	22.15	3,016,638	+0.22(+1.00%)
Oct 23, 2023	21.96	22.91	21.75	21.93	4,395,481	+0.50(+2.33%)
Oct 20, 2023	22.10	22.48	21.38	21.43	4,329,175	-0.78(-3.51%)
Oct 19, 2023	21.50	22.41	21.43	22.21	7,907,650	+1.05(+4.96%)
Oct 18, 2023	20.83	22.09	19.82	21.16	31,694,566	+3.97(+23.09%)
Oct 17, 2023	16.85	17.82	16.77	17.19	1,884,039	+0.15(+0.88%)
Oct 16, 2023	16.86	17.08	16.36	17.04	2,257,157	+0.17(+1.01%)
Oct 13, 2023	16.43	17.09	16.37	16.87	3,049,770	-0.28(-1.63%)
Oct 12, 2023	17.67	17.67	16.93	17.15	2,396,352	-0.40(-2.28%)
Oct 11, 2023	17.63	18.14	17.35	17.55	2,866,033	-0.06(-0.34%)
Oct 10, 2023	17.00	17.94	16.96	17.61	3,107,200	+0.82(+4.88%)
Oct 09, 2023	16.81	16.98	16.14	16.79	2,371,915	+0.09(+0.54%)
Oct 06, 2023	15.99	16.86	15.00	16.70	3,624,242	+0.65(+4.05%)
Oct 05, 2023	16.12	16.39	15.81	16.05	2,651,139	-0.16(-0.99%)
Oct 04, 2023	16.68	17.05	16.09	16.21	5,808,487	-0.53(-3.17%)
Oct 03, 2023	16.73	17.56	16.68	16.74	4,803,202	-0.10(-0.59%)