Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2023	26.92	28.03	26.71	27.71	2,221,134	+1.12(+4.21%)
May 31, 2023	25.46	26.73	25.40	26.59	1,726,886	+0.88(+3.42%)
May 30, 2023	25.67	26.20	25.47	25.71	1,954,397	-0.21(-0.81%)
May 26, 2023	25.78	26.38	25.62	25.92	1,423,827	+0.38(+1.49%)
May 25, 2023	26.10	26.44	25.43	25.54	2,067,872	-0.48(-1.84%)
May 24, 2023	26.51	26.62	25.43	26.02	2,646,395	-0.83(-3.09%)
May 23, 2023	26.50	27.51	26.10	26.85	3,615,056	+0.27(+1.02%)
May 22, 2023	25.58	26.71	25.51	26.58	2,350,972	+1.00(+3.91%)
May 19, 2023	25.30	25.63	24.85	25.58	2,510,303	+0.39(+1.55%)
May 18, 2023	24.72	25.23	24.46	25.19	1,605,375	+0.39(+1.57%)
May 17, 2023	23.96	24.81	23.80	24.80	2,414,476	+1.20(+5.08%)
May 16, 2023	23.84	24.18	23.45	23.60	1,719,777	-0.40(-1.67%)
May 15, 2023	23.56	24.43	23.41	24.00	2,344,120	+0.39(+1.65%)
May 12, 2023	23.70	24.09	23.21	23.61	1,943,992	-0.12(-0.51%)
May 11, 2023	23.65	23.83	23.38	23.73	2,892,302	-0.23(-0.96%)
May 10, 2023	24.32	24.67	23.40	23.96	3,077,713	-0.30(-1.24%)
May 09, 2023	24.82	24.92	24.29	24.26	3,438,525	-0.25(-1.02%)
May 08, 2023	24.68	25.52	24.46	24.51	3,351,875	-0.03(-0.12%)
May 05, 2023	25.05	25.54	24.47	24.54	2,991,921	-0.07(-0.28%)
May 04, 2023	25.33	26.78	23.92	24.61	5,371,622	-1.67(-6.35%)
May 03, 2023	30.80	32.09	26.04	26.28	9,565,577	-3.68(-12.28%)
May 02, 2023	29.17	30.22	28.69	29.96	2,997,070	+0.51(+1.73%)
May 01, 2023	29.66	30.35	29.25	29.45	1,686,133	-0.31(-1.04%)
Apr 28, 2023	28.64	29.82	28.64	29.76	2,211,836	+0.95(+3.30%)
Apr 27, 2023	29.75	29.89	28.59	28.81	2,524,541	-0.69(-2.34%)
Apr 26, 2023	30.72	31.24	29.44	29.50	3,027,990	+0.00(+0.00%)
Apr 25, 2023	30.20	30.45	29.45	29.50	2,098,121	-1.18(-3.85%)
Apr 24, 2023	30.82	30.89	30.14	30.68	856,577	+0.08(+0.26%)
Apr 21, 2023	31.35	31.54	30.16	30.60	1,790,385	-0.58(-1.86%)
Apr 20, 2023	30.77	31.46	30.50	31.18	2,249,186	+0.31(+1.00%)
Apr 19, 2023	30.26	31.67	30.08	30.87	4,025,060	+0.61(+2.02%)
Apr 18, 2023	28.28	30.57	27.62	30.26	10,018,781	+2.19(+7.80%)
Apr 17, 2023	28.01	29.41	27.53	28.07	6,488,727	-0.15(-0.53%)
Apr 14, 2023	30.20	30.77	27.94	28.22	19,654,156	-7.38(-20.73%)
Apr 13, 2023	36.00	36.00	35.20	35.60	1,317,793	-0.09(-0.25%)
Apr 12, 2023	35.53	35.80	34.99	35.69	1,170,224	+0.39(+1.10%)
Apr 11, 2023	35.35	35.95	35.22	35.30	1,280,078	+0.35(+1.00%)
Apr 10, 2023	33.92	35.10	33.71	34.95	1,522,830	+0.48(+1.39%)
Apr 06, 2023	34.69	34.79	33.61	34.47	2,341,312	-0.15(-0.43%)
Apr 05, 2023	34.89	35.37	34.24	34.62	1,577,191	-0.66(-1.87%)
Apr 04, 2023	35.33	35.52	34.52	35.28	1,346,762	-0.18(-0.51%)