Skip to main content

Spirit Aerosystems Holdings (NY: SPR )

32.47 -0.28 (-0.87%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 32.25 32.94 32.25 32.75 1,146,444 +0.39(+1.21%)
Nov 29, 2024 31.50 32.56 31.42 32.36 1,487,439 -0.17(-0.52%)
Nov 27, 2024 32.39 32.58 32.14 32.53 910,467 +0.18(+0.56%)
Nov 26, 2024 32.53 32.71 32.19 32.35 643,786 -0.25(-0.77%)
Nov 25, 2024 32.58 32.95 32.53 32.60 1,959,538 +0.10(+0.31%)
Nov 22, 2024 31.37 32.53 31.37 32.50 1,514,320 +1.12(+3.57%)
Nov 21, 2024 31.92 32.00 31.30 31.38 2,548,073 -0.55(-1.72%)
Nov 20, 2024 31.90 32.15 31.72 31.93 2,871,935 +0.09(+0.28%)
Nov 19, 2024 31.02 31.97 31.02 31.84 1,853,171 +0.50(+1.60%)
Nov 18, 2024 30.71 31.36 30.29 31.34 1,626,039 +0.64(+2.08%)
Nov 15, 2024 30.20 30.72 29.87 30.70 1,098,590 +0.48(+1.59%)
Nov 14, 2024 30.50 30.85 30.02 30.22 1,458,219 -0.19(-0.62%)
Nov 13, 2024 31.00 31.27 30.32 30.41 2,104,497 -0.63(-2.03%)
Nov 12, 2024 31.10 31.68 30.62 31.04 2,217,234 +0.03(+0.10%)
Nov 11, 2024 31.50 31.65 30.98 31.01 2,780,740 -0.14(-0.45%)
Nov 08, 2024 30.60 31.33 30.20 31.15 4,403,060 +0.29(+0.94%)
Nov 07, 2024 30.96 31.71 30.57 30.86 3,480,166 -0.24(-0.77%)
Nov 06, 2024 32.80 32.80 28.92 31.10 5,326,408 -1.63(-4.98%)
Nov 05, 2024 33.40 33.50 32.67 32.73 960,836 -0.17(-0.52%)
Nov 04, 2024 32.92 33.32 32.65 32.90 1,064,392 +0.00(+0.00%)
Nov 01, 2024 32.88 33.17 32.62 32.90 1,190,765 +0.53(+1.64%)
Oct 31, 2024 32.89 33.07 32.19 32.37 1,602,113 -0.52(-1.58%)
Oct 30, 2024 32.74 33.34 32.65 32.89 1,375,759 +0.10(+0.30%)
Oct 29, 2024 31.30 33.03 31.11 32.79 3,341,343 +1.37(+4.36%)
Oct 28, 2024 31.26 31.87 31.15 31.42 1,911,420 -0.02(-0.06%)
Oct 25, 2024 31.78 32.07 31.32 31.44 1,111,007 -0.22(-0.69%)
Oct 24, 2024 31.51 32.38 31.51 31.66 2,627,983 -0.99(-3.03%)
Oct 23, 2024 32.76 32.93 32.00 32.65 1,358,295 -0.10(-0.31%)
Oct 22, 2024 32.94 33.08 32.60 32.75 762,391 -0.34(-1.03%)
Oct 21, 2024 33.00 33.51 32.61 33.09 1,843,280 +1.36(+4.29%)
Oct 18, 2024 32.17 32.21 31.72 31.73 1,321,755 -0.48(-1.49%)
Oct 17, 2024 32.17 32.40 32.02 32.21 821,719 +0.10(+0.31%)
Oct 16, 2024 31.79 32.13 31.60 32.11 1,101,617 +0.37(+1.17%)
Oct 15, 2024 31.29 31.95 31.09 31.74 785,085 +0.55(+1.76%)
Oct 14, 2024 31.13 31.38 30.64 31.19 1,047,438 -0.27(-0.86%)
Oct 11, 2024 30.92 31.50 30.75 31.46 2,610,149 +0.54(+1.75%)
Oct 10, 2024 31.48 31.59 30.68 30.92 1,504,541 -0.82(-2.58%)
Oct 09, 2024 32.09 32.17 31.59 31.74 973,244 -0.51(-1.58%)
Oct 08, 2024 32.43 32.57 32.09 32.25 1,886,417 -0.22(-0.68%)
Oct 07, 2024 32.49 33.02 32.41 32.47 871,407 -0.08(-0.25%)
Oct 04, 2024 32.30 32.55 31.97 32.55 810,216 +0.46(+1.43%)
Oct 03, 2024 32.65 32.76 31.92 32.09 1,955,523 -0.73(-2.22%)
Oct 02, 2024 32.81 33.03 32.67 32.82 671,489 -0.10(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.