Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.56	16.75	15.90	16.14	3,686,270	-0.15(-0.92%)
Sep 28, 2023	15.86	16.67	15.73	16.29	4,112,724	+0.48(+3.04%)
Sep 27, 2023	15.38	16.04	15.38	15.81	5,461,717	+0.65(+4.29%)
Sep 26, 2023	14.96	15.52	14.96	15.16	2,622,617	+0.11(+0.73%)
Sep 25, 2023	15.10	15.24	14.91	15.05	6,281,336	-0.11(-0.73%)
Sep 22, 2023	14.92	15.42	14.89	15.16	6,114,129	+0.32(+2.16%)
Sep 21, 2023	14.74	15.36	14.65	14.84	3,365,311	-0.10(-0.67%)
Sep 20, 2023	15.58	15.71	14.92	14.94	2,995,013	-0.54(-3.49%)
Sep 19, 2023	15.82	16.06	15.36	15.48	3,674,508	-0.38(-2.40%)
Sep 18, 2023	16.59	16.68	15.85	15.86	3,530,119	-0.97(-5.76%)
Sep 15, 2023	16.33	16.93	16.27	16.83	6,413,688	+0.45(+2.75%)
Sep 14, 2023	16.81	17.31	16.30	16.38	5,194,100	-0.31(-1.86%)
Sep 13, 2023	17.50	17.50	16.64	16.69	4,814,250	-0.84(-4.79%)
Sep 12, 2023	17.39	18.18	17.10	17.53	3,114,458	-0.31(-1.74%)
Sep 11, 2023	19.18	19.25	17.62	17.84	6,513,544	-1.09(-5.76%)
Sep 08, 2023	19.19	19.21	18.29	18.93	4,647,279	-0.26(-1.35%)
Sep 07, 2023	20.56	20.60	19.19	19.19	5,123,715	-1.52(-7.34%)
Sep 06, 2023	20.88	21.19	20.45	20.71	2,100,976	-0.29(-1.38%)
Sep 05, 2023	20.99	21.17	20.37	21.00	2,815,218	-0.37(-1.73%)
Sep 01, 2023	21.57	21.70	21.12	21.37	1,609,719	+0.05(+0.23%)
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%)