Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	24.93	25.04	23.44	23.88	8,258,457	-2.23(-8.56%)
Jun 29, 2020	23.10	26.21	22.56	26.11	8,541,529	+3.85(+17.29%)
Jun 26, 2020	23.30	23.39	21.88	22.26	6,946,515	-1.17(-4.98%)
Jun 25, 2020	21.84	23.50	21.62	23.43	5,240,880	+0.95(+4.22%)
Jun 24, 2020	22.87	22.97	21.37	22.48	7,161,930	-1.04(-4.41%)
Jun 23, 2020	25.62	25.64	23.04	23.52	15,168,126	-3.62(-13.34%)
Jun 22, 2020	26.71	27.16	25.75	27.14	3,350,791	+0.05(+0.18%)
Jun 19, 2020	28.35	28.42	26.59	27.09	5,794,427	-0.68(-2.44%)
Jun 18, 2020	26.68	28.24	26.32	27.77	3,735,624	+0.24(+0.87%)
Jun 17, 2020	28.32	28.96	27.51	27.53	3,556,484	-0.85(-2.99%)
Jun 16, 2020	30.10	30.41	28.03	28.38	5,019,712	+0.44(+1.57%)
Jun 15, 2020	26.29	29.02	25.96	27.94	6,473,844	-0.17(-0.60%)
Jun 12, 2020	29.41	29.57	26.53	28.11	5,892,381	+2.01(+7.72%)
Jun 11, 2020	26.27	29.02	25.93	26.09	6,939,307	-4.83(-15.61%)
Jun 10, 2020	32.41	32.87	28.91	30.92	7,409,253	-2.29(-6.90%)
Jun 09, 2020	34.44	35.15	32.51	33.21	5,824,744	-3.42(-9.34%)
Jun 08, 2020	35.89	36.72	34.94	36.63	8,525,260	+3.02(+8.99%)
Jun 05, 2020	35.87	36.24	33.14	33.61	12,028,278	+2.55(+8.22%)
Jun 04, 2020	29.56	32.28	29.55	31.06	13,870,649	+3.11(+11.13%)
Jun 03, 2020	23.78	27.96	23.72	27.95	10,663,208	+4.92(+21.34%)
Jun 02, 2020	24.33	24.61	22.99	23.03	3,923,433	-0.69(-2.90%)
Jun 01, 2020	21.71	23.79	21.53	23.72	5,086,428	+2.11(+9.78%)
May 29, 2020	21.93	22.81	21.57	21.61	13,163,054	-1.26(-5.50%)
May 28, 2020	26.03	26.17	22.71	22.86	8,829,279	-1.42(-5.83%)
May 27, 2020	23.13	24.32	21.63	24.28	7,233,510	+2.35(+10.73%)
May 26, 2020	22.81	22.83	21.66	21.92	6,617,445	+1.04(+4.96%)
May 22, 2020	20.87	21.04	20.00	20.89	3,623,077	+0.33(+1.60%)
May 21, 2020	20.14	21.82	20.07	20.56	5,650,676	+0.58(+2.89%)
May 20, 2020	20.72	20.97	19.64	19.98	4,318,922	+0.02(+0.10%)
May 19, 2020	21.35	21.38	19.84	19.96	4,467,514	-1.16(-5.48%)
May 18, 2020	19.74	21.24	19.69	21.12	5,760,993	+2.87(+15.74%)
May 15, 2020	17.50	18.68	17.36	18.25	5,606,075	+0.35(+1.95%)
May 14, 2020	16.40	17.93	15.61	17.90	6,350,679	+0.79(+4.60%)
May 13, 2020	17.95	18.10	16.83	17.11	5,453,525	-1.09(-5.97%)
May 12, 2020	19.04	19.45	18.20	18.20	3,450,906	-0.75(-3.95%)
May 11, 2020	19.88	19.90	18.75	18.94	4,695,576	-1.49(-7.27%)
May 08, 2020	19.50	20.58	19.40	20.43	5,508,585	+1.71(+9.16%)
May 07, 2020	17.95	19.57	17.70	18.71	5,164,378	+0.94(+5.27%)
May 06, 2020	18.98	19.42	17.52	17.78	7,816,461	-0.97(-5.16%)
May 05, 2020	20.59	21.16	18.69	18.74	4,005,524	-1.53(-7.53%)
May 04, 2020	19.08	20.36	18.43	20.27	3,837,774	-0.14(-0.68%)
May 01, 2020	21.44	21.50	20.01	20.41	3,571,924	-1.69(-7.63%)
Apr 30, 2020	22.93	23.27	21.20	22.09	5,110,045	-1.44(-6.10%)
Apr 29, 2020	21.98	24.55	21.74	23.53	7,497,623	+3.09(+15.12%)
Apr 28, 2020	20.11	20.84	19.40	20.44	3,797,905	+1.36(+7.11%)
Apr 27, 2020	18.18	19.39	17.45	19.08	3,408,369	+1.05(+5.80%)
Apr 24, 2020	19.44	19.57	17.93	18.04	4,741,503	-1.25(-6.46%)
Apr 23, 2020	19.12	19.89	18.86	19.28	3,959,375	+0.43(+2.27%)
Apr 22, 2020	19.93	20.29	18.80	18.85	3,074,229	-0.46(-2.37%)
Apr 21, 2020	19.79	20.81	19.04	19.31	4,348,206	-1.50(-7.19%)
Apr 20, 2020	21.39	22.53	20.59	20.81	4,519,456	-1.76(-7.82%)
Apr 17, 2020	20.94	22.87	20.84	22.57	6,708,755	+3.54(+18.60%)
Apr 16, 2020	20.64	20.86	18.75	19.03	4,268,353	-1.82(-8.75%)
Apr 15, 2020	19.24	21.11	18.57	20.86	4,224,938	+0.93(+4.65%)
Apr 14, 2020	22.15	22.28	19.61	19.93	3,883,490	-0.66(-3.20%)
Apr 13, 2020	23.11	23.95	20.25	20.59	2,926,591	-1.92(-8.55%)
Apr 09, 2020	23.36	25.24	22.37	22.51	4,831,170	+1.28(+6.01%)
Apr 08, 2020	18.94	21.34	18.69	21.24	6,479,882	+2.93(+16.01%)
Apr 07, 2020	20.94	21.85	18.15	18.31	7,183,416	-1.09(-5.60%)
Apr 06, 2020	20.04	20.70	19.32	19.39	3,894,216	+1.02(+5.53%)
Apr 03, 2020	19.10	19.46	18.06	18.38	2,629,421	-0.30(-1.60%)
Apr 02, 2020	19.45	20.40	17.91	18.67	4,197,555	-0.88(-4.49%)