Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	22.18	22.18	21.18	21.32	2,777,398	-0.52(-2.38%)
Aug 30, 2023	22.00	22.54	21.76	21.84	2,375,771	-0.16(-0.73%)
Aug 29, 2023	21.88	22.49	21.72	22.00	2,441,592	+0.09(+0.41%)
Aug 28, 2023	20.80	22.05	20.77	21.91	3,187,725	+1.26(+6.10%)
Aug 25, 2023	20.02	20.86	19.04	20.65	7,083,605	+0.59(+2.94%)
Aug 24, 2023	21.17	21.30	18.80	20.06	12,282,341	-2.91(-12.67%)
Aug 23, 2023	22.99	23.38	22.62	22.97	2,117,349	-0.02(-0.09%)
Aug 22, 2023	21.75	23.19	21.31	22.99	7,471,466	+1.37(+6.34%)
Aug 21, 2023	21.42	21.71	21.21	21.62	1,170,813	+0.15(+0.70%)
Aug 18, 2023	20.89	21.52	20.75	21.47	2,093,155	+0.28(+1.32%)
Aug 17, 2023	21.73	21.99	21.18	21.19	2,384,910	-0.40(-1.85%)
Aug 16, 2023	21.60	21.95	21.30	21.59	2,660,283	-0.20(-0.92%)
Aug 15, 2023	23.33	23.37	21.66	21.79	4,474,488	-1.75(-7.43%)
Aug 14, 2023	22.99	23.66	22.97	23.54	1,918,358	+0.41(+1.77%)
Aug 11, 2023	23.14	23.65	22.89	23.13	1,518,031	-0.19(-0.81%)
Aug 10, 2023	22.64	23.74	22.55	23.32	2,979,533	+0.60(+2.64%)
Aug 09, 2023	22.90	23.10	22.16	22.72	2,325,453	+0.17(+0.75%)
Aug 08, 2023	22.75	22.92	22.25	22.55	2,453,330	-0.64(-2.76%)
Aug 07, 2023	22.30	23.48	22.30	23.19	3,789,020	+0.84(+3.76%)
Aug 04, 2023	22.42	23.33	21.84	22.35	5,378,418	+0.00(+0.00%)
Aug 03, 2023	22.52	22.78	20.60	22.35	12,413,504	-0.51(-2.23%)
Aug 02, 2023	30.19	30.34	21.80	22.86	21,666,940	-8.58(-27.29%)
Aug 01, 2023	31.41	31.99	31.17	31.44	2,529,228	-0.38(-1.19%)
Jul 31, 2023	31.50	31.89	31.26	31.82	1,357,729	+0.51(+1.63%)
Jul 28, 2023	30.79	31.35	30.79	31.31	1,241,437	+0.77(+2.52%)
Jul 27, 2023	30.99	31.37	30.50	30.54	1,700,493	-0.27(-0.88%)
Jul 26, 2023	30.00	30.87	29.95	30.81	2,244,128	+1.29(+4.37%)
Jul 25, 2023	28.60	29.65	28.32	29.52	1,750,761	+0.36(+1.23%)
Jul 24, 2023	28.94	29.27	28.57	29.16	1,328,678	+0.34(+1.18%)
Jul 21, 2023	29.24	29.53	28.80	28.82	1,097,615	-0.24(-0.83%)
Jul 20, 2023	28.48	29.62	28.36	29.06	1,770,501	+0.67(+2.36%)
Jul 19, 2023	28.70	29.30	28.25	28.39	1,653,994	-0.17(-0.60%)
Jul 18, 2023	28.19	28.72	27.89	28.56	1,677,358	+0.25(+0.88%)
Jul 17, 2023	28.38	28.59	27.96	28.31	1,325,208	-0.12(-0.42%)
Jul 14, 2023	29.06	29.22	27.92	28.43	1,821,615	-0.70(-2.40%)
Jul 13, 2023	28.75	29.21	28.43	29.13	2,211,592	+0.39(+1.36%)
Jul 12, 2023	30.21	30.29	28.68	28.74	2,064,831	-0.98(-3.30%)
Jul 11, 2023	29.67	29.97	29.34	29.72	1,196,016	+0.05(+0.17%)
Jul 10, 2023	29.10	29.85	28.81	29.67	1,489,477	+0.61(+2.10%)
Jul 07, 2023	29.39	29.89	29.00	29.06	1,397,870	-0.37(-1.26%)
Jul 06, 2023	29.90	29.97	29.05	29.43	2,862,952	-0.33(-1.11%)
Jul 05, 2023	29.53	30.01	29.05	29.76	1,818,821	+0.00(+0.00%)
Jul 03, 2023	29.27	30.07	29.20	29.76	800,501	+0.57(+1.95%)
Jun 30, 2023	29.80	29.87	28.86	29.19	2,038,837	-0.22(-0.75%)
Jun 29, 2023	28.80	29.92	28.50	29.41	1,740,619	+0.43(+1.48%)
Jun 28, 2023	29.36	29.60	28.61	28.98	2,535,281	-0.28(-0.96%)
Jun 27, 2023	28.96	29.49	28.62	29.26	2,793,818	+0.56(+1.95%)
Jun 26, 2023	28.11	29.29	28.11	28.70	3,216,390	+0.60(+2.14%)
Jun 23, 2023	26.65	28.45	26.54	28.10	5,251,276	+1.22(+4.54%)
Jun 22, 2023	26.78	27.27	25.25	26.88	8,621,189	-2.80(-9.43%)
Jun 21, 2023	29.58	29.89	28.81	29.68	1,973,092	+0.11(+0.37%)
Jun 20, 2023	30.80	30.92	29.25	29.57	2,754,875	-1.35(-4.37%)
Jun 16, 2023	30.72	31.39	30.14	30.92	2,076,880	+0.68(+2.25%)
Jun 15, 2023	30.65	31.02	30.06	30.24	2,145,623	-0.73(-2.36%)
Jun 14, 2023	31.47	31.48	30.48	30.97	1,279,590	-0.21(-0.67%)
Jun 13, 2023	31.66	32.05	31.09	31.18	1,441,934	-0.13(-0.42%)
Jun 12, 2023	31.15	31.80	30.66	31.31	2,183,113	+0.20(+0.64%)
Jun 09, 2023	30.92	31.42	30.73	31.11	2,114,227	+0.16(+0.52%)
Jun 08, 2023	29.91	31.51	29.81	30.95	3,156,176	+1.01(+3.37%)
Jun 07, 2023	28.12	30.25	27.82	29.94	6,011,594	+2.07(+7.43%)
Jun 06, 2023	27.68	28.36	25.83	27.87	5,315,269	+0.05(+0.18%)
Jun 05, 2023	28.37	28.55	27.66	27.82	1,633,802	-0.65(-2.28%)
Jun 02, 2023	28.32	28.57	27.95	28.47	1,520,162	+0.76(+2.74%)