UK markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.54-0.54 (-1.74%)
At close: 04:00PM EDT
30.53 -0.01 (-0.03%)
After hours: 04:20PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202431.0031.0330.3030.5430.541,111,704
24 May 202430.4631.1429.9431.0831.081,666,300
23 May 202431.5031.6030.1530.1830.182,697,400
22 May 202431.0731.4830.8631.4831.481,815,800
21 May 202430.9731.2130.7631.1931.191,449,500
20 May 202430.8131.5230.5131.0131.011,556,700
17 May 202430.9531.0330.3230.5130.511,620,300
16 May 202430.4631.2830.2930.9930.991,777,100
15 May 202430.6630.8130.3230.5130.51673,900
14 May 202430.5931.0930.5430.6030.601,141,700
13 May 202430.4130.8730.1730.2930.292,185,700
10 May 202430.8131.1330.3730.4930.491,488,600
09 May 202430.7031.2530.4030.7730.771,773,700
08 May 202432.1732.3930.8230.9030.904,008,200
07 May 202432.0033.5031.7532.9132.913,665,700
06 May 202432.8433.2931.4933.0233.022,700,800
03 May 202433.4133.6432.7932.9332.932,401,000
02 May 202432.8533.5532.5933.0233.022,234,900
01 May 202432.0232.6831.7832.0732.071,992,900
30 Apr 202432.3032.6831.7132.0032.001,871,500
29 Apr 202432.3932.7832.2332.6132.611,435,000
26 Apr 202431.6932.6131.4132.4932.491,743,700
25 Apr 202431.0031.8930.6831.8131.812,575,600
24 Apr 202433.2633.7131.1131.5431.543,395,600
23 Apr 202433.1233.3031.6032.1332.134,276,800
22 Apr 202432.9533.9632.6732.9032.902,617,200
19 Apr 202433.0133.4432.6732.9332.932,001,700
18 Apr 202433.2634.4033.1533.1533.152,246,600
17 Apr 202434.0134.2533.3333.3733.371,152,900
16 Apr 202433.4833.9733.0733.7433.741,608,100
15 Apr 202434.4334.6633.4133.4133.412,602,600
12 Apr 202434.6535.1033.9034.2734.272,638,600
11 Apr 202434.2934.7633.6534.7334.732,273,400
10 Apr 202432.9034.2632.7034.1934.191,836,400
09 Apr 202433.8034.3233.6233.6333.631,789,800
08 Apr 202434.4334.6333.9033.9133.911,544,100
05 Apr 202434.1134.9433.9034.3934.392,099,800
04 Apr 202434.2035.2433.4534.0334.033,794,800
03 Apr 202434.5435.1633.7833.8733.876,309,100
02 Apr 202435.1735.3434.5434.5434.541,893,900
01 Apr 202435.7536.0534.7335.4435.442,008,100
28 Mar 202435.6936.2535.2736.0736.072,662,800
27 Mar 202435.3435.7134.6235.6535.651,609,900
26 Mar 202435.1635.8034.6635.1235.121,750,400
25 Mar 202435.3235.6334.4734.8934.892,986,800
22 Mar 202435.3135.3634.4634.4634.462,824,400
21 Mar 202435.0335.3334.6235.2635.263,801,400
20 Mar 202433.8535.4533.8035.1135.114,959,500
19 Mar 202432.6033.1032.4032.9632.961,289,500
18 Mar 202432.2932.6431.6232.5332.532,162,600
15 Mar 202430.9432.4530.8632.2632.265,029,200
14 Mar 202431.2131.6630.7630.9330.933,127,200
13 Mar 202431.7532.3531.3231.4231.423,138,500
12 Mar 202433.4634.2631.4631.7731.777,116,200
11 Mar 202435.2335.4734.2334.4534.454,232,400
08 Mar 202435.7036.3435.1735.7835.782,457,500
07 Mar 202434.9035.9234.7935.7035.703,175,600
06 Mar 202435.1035.4534.5834.9634.964,420,500
05 Mar 202434.4235.7133.9435.3835.384,068,400
04 Mar 202433.5834.4032.1734.3434.348,588,800
01 Mar 202428.6034.0028.3232.9832.9827,317,500
29 Feb 202429.4029.4128.4328.6028.602,292,600
28 Feb 202428.8729.6028.7729.5029.502,083,100
27 Feb 202428.4529.2428.4029.1729.171,665,200
26 Feb 202429.2829.4828.3028.3928.391,946,800
23 Feb 202428.9229.7928.4829.2529.252,005,500
22 Feb 202429.2829.5128.8229.0629.061,536,900
21 Feb 202429.2429.5229.1529.2829.281,524,700
20 Feb 202430.2030.5329.1729.3429.341,541,200
16 Feb 202430.1330.3129.9130.1730.172,422,200
15 Feb 202430.0230.7230.0030.2730.272,263,100
14 Feb 202430.6030.8129.3529.7929.792,927,100
13 Feb 202429.4529.9528.7029.9329.932,993,600
12 Feb 202429.1029.9029.0229.8629.863,290,300
09 Feb 202428.5129.1628.3929.1229.122,938,400
08 Feb 202428.7029.0228.2528.2728.273,122,800
07 Feb 202428.2829.2828.1128.3328.334,392,600
06 Feb 202426.3628.5225.5028.0428.047,688,100
05 Feb 202427.1027.4726.5726.7126.714,281,300
02 Feb 202427.6828.2927.4328.0428.042,380,400
01 Feb 202427.8127.9527.0227.6927.692,685,000
31 Jan 202425.7028.1325.6827.4627.466,423,000
30 Jan 202426.5626.5625.1625.2825.283,905,700
29 Jan 202427.0427.2526.1226.7626.764,549,800
26 Jan 202426.6527.1226.6426.9626.962,195,700
25 Jan 202427.4827.6626.0726.3226.325,738,600
24 Jan 202427.7529.1426.8328.5728.578,776,800
23 Jan 202427.9528.0026.6726.7026.703,580,600
22 Jan 202427.0327.5026.7727.4127.412,854,100
19 Jan 202428.2728.3027.0827.2627.262,955,300
18 Jan 202427.3728.5927.0028.1328.134,849,500
17 Jan 202426.2228.1026.0326.9826.988,002,400
16 Jan 202426.2926.3325.1726.0126.017,111,100
12 Jan 202427.0727.8126.6127.2027.203,922,400
11 Jan 202429.3129.4927.5127.6027.605,158,700
10 Jan 202428.2729.9828.1129.3529.354,899,400
09 Jan 202427.8628.6527.2028.0928.097,320,100
08 Jan 202427.6530.2226.6328.2028.2024,704,700
05 Jan 202431.6532.2331.2131.7331.731,815,600
04 Jan 202430.5231.9030.3631.5031.504,204,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...