Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	25.90	26.58	25.44	26.21	2,078,894	+0.75(+2.95%)
Nov 29, 2022	24.64	25.55	24.64	25.46	1,232,808	+0.91(+3.71%)
Nov 28, 2022	25.43	25.77	24.37	24.55	1,986,530	-1.45(-5.58%)
Nov 25, 2022	25.66	26.16	25.59	26.00	518,127	+0.21(+0.81%)
Nov 23, 2022	25.29	25.87	25.11	25.79	801,758	+0.37(+1.46%)
Nov 22, 2022	25.26	25.49	24.91	25.42	1,174,824	+0.42(+1.68%)
Nov 21, 2022	24.98	25.42	24.43	25.00	1,096,371	-0.24(-0.95%)
Nov 18, 2022	25.71	25.90	24.65	25.24	2,026,381	+0.00(+0.00%)
Nov 17, 2022	24.82	25.29	24.59	25.24	2,189,744	-0.30(-1.17%)
Nov 16, 2022	26.19	26.30	25.49	25.54	1,711,263	-1.15(-4.31%)
Nov 15, 2022	27.16	27.42	26.38	26.69	2,111,270	+0.23(+0.87%)
Nov 14, 2022	27.93	27.99	26.46	26.46	2,120,831	-1.78(-6.30%)
Nov 11, 2022	27.79	29.26	27.78	28.24	3,655,771	-1.12(-3.81%)
Nov 10, 2022	28.28	29.36	27.80	29.36	3,158,614	+2.67(+10.00%)
Nov 09, 2022	26.95	27.35	26.50	26.69	1,836,428	-0.70(-2.56%)
Nov 08, 2022	27.16	27.72	26.32	27.39	3,984,548	+0.17(+0.62%)
Nov 07, 2022	24.18	27.26	24.05	27.22	4,531,188	+3.79(+16.18%)
Nov 04, 2022	22.51	23.55	22.39	23.43	2,451,599	+1.18(+5.30%)
Nov 03, 2022	23.00	23.47	21.14	22.25	12,006,471	-1.37(-5.80%)
Nov 02, 2022	23.46	24.88	23.46	23.62	4,177,925	-0.13(-0.55%)
Nov 01, 2022	23.70	24.00	23.41	23.75	1,797,119	+0.59(+2.55%)
Oct 31, 2022	22.90	23.62	22.22	23.16	4,406,116	-0.01(-0.04%)
Oct 28, 2022	22.74	23.52	22.56	23.17	2,504,072	+0.43(+1.89%)
Oct 27, 2022	23.39	24.00	22.70	22.74	3,443,326	-0.29(-1.26%)
Oct 26, 2022	24.70	25.63	22.59	23.03	5,400,372	-1.67(-6.76%)
Oct 25, 2022	24.54	25.05	24.39	24.70	2,519,101	+0.02(+0.08%)
Oct 24, 2022	25.35	25.65	24.16	24.68	1,853,699	-0.42(-1.67%)
Oct 21, 2022	24.03	25.13	23.64	25.10	1,423,591	+0.88(+3.63%)
Oct 20, 2022	24.26	24.80	23.97	24.22	1,399,350	-0.03(-0.12%)
Oct 19, 2022	24.47	25.14	24.16	24.25	1,190,156	-0.43(-1.74%)
Oct 18, 2022	25.43	25.70	24.39	24.68	1,437,189	+0.00(+0.00%)
Oct 17, 2022	24.51	24.74	23.92	24.68	1,228,370	+1.10(+4.66%)
Oct 14, 2022	24.13	24.37	23.03	23.58	1,297,915	-0.13(-0.55%)
Oct 13, 2022	22.58	24.38	22.30	23.71	1,818,123	+0.42(+1.80%)
Oct 12, 2022	23.62	23.73	22.90	23.29	1,634,490	-0.55(-2.31%)
Oct 11, 2022	24.87	25.20	23.51	23.84	2,118,451	-1.11(-4.45%)
Oct 10, 2022	25.01	25.54	24.40	24.95	1,375,798	+0.27(+1.09%)
Oct 07, 2022	24.26	24.70	23.56	24.68	1,823,209	-0.06(-0.24%)
Oct 06, 2022	25.00	25.43	24.40	24.74	1,660,705	-0.62(-2.44%)
Oct 05, 2022	24.55	25.67	24.23	25.36	2,287,789	+0.09(+0.36%)
Oct 04, 2022	23.66	25.30	23.66	25.27	3,169,224	+2.38(+10.40%)
Oct 03, 2022	22.30	23.09	21.51	22.89	2,211,408	+0.97(+4.43%)
Sep 30, 2022	21.82	22.52	21.61	21.92	2,182,090	-0.20(-0.90%)
Sep 29, 2022	23.37	23.37	21.77	22.12	2,364,452	-1.71(-7.18%)
Sep 28, 2022	23.32	24.20	23.21	23.83	2,333,933	+0.73(+3.16%)
Sep 27, 2022	23.49	24.04	22.63	23.10	1,850,229	+0.19(+0.83%)
Sep 26, 2022	23.86	24.29	22.88	22.91	2,014,938	-1.09(-4.54%)
Sep 23, 2022	24.24	24.34	23.05	24.00	2,874,177	-0.83(-3.34%)
Sep 22, 2022	25.14	25.27	24.04	24.83	1,810,373	-0.29(-1.15%)
Sep 21, 2022	25.91	26.54	25.10	25.12	1,968,280	-0.39(-1.53%)
Sep 20, 2022	25.04	25.96	25.04	25.51	1,853,215	+0.37(+1.47%)
Sep 19, 2022	25.37	26.65	25.09	25.14	2,316,651	-0.66(-2.56%)
Sep 16, 2022	25.75	26.13	24.90	25.80	3,862,488	-0.73(-2.75%)
Sep 15, 2022	26.67	27.58	26.33	26.53	3,387,981	-0.90(-3.28%)
Sep 14, 2022	28.37	28.42	26.49	27.43	3,138,605	-0.57(-2.04%)
Sep 13, 2022	29.56	29.93	28.00	28.00	2,391,408	-2.98(-9.62%)
Sep 12, 2022	30.15	31.37	30.08	30.98	2,061,787	+1.20(+4.03%)
Sep 09, 2022	29.58	30.20	29.41	29.78	1,717,415	+0.38(+1.29%)
Sep 08, 2022	28.51	29.72	28.51	29.40	3,044,892	-0.23(-0.78%)
Sep 07, 2022	28.36	29.75	28.25	29.63	1,674,525	+1.09(+3.82%)
Sep 06, 2022	28.78	29.45	28.41	28.54	1,405,984	-0.25(-0.87%)
Sep 02, 2022	29.37	29.66	28.74	28.79	1,624,320	-0.09(-0.31%)