NFTs and the future of gaming

Meet the Elon Musk of the crypto world spearheading the largest ever NFT gaming launchpad

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.29

-1.47

(-3.28%)

At close: 04:00PM EST

43.29

0.00

(0.00%)

After hours:

07:52PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	45.85	46.45	42.88	43.29	43.29	3,608,900
25 Jan 2022	43.67	45.47	43.21	44.76	44.76	1,216,400
24 Jan 2022	43.31	44.93	41.92	44.70	44.70	1,942,500
21 Jan 2022	46.08	46.31	44.29	44.88	44.88	2,078,900
20 Jan 2022	47.11	48.32	46.42	46.54	46.54	1,251,000
19 Jan 2022	48.62	48.62	46.84	46.95	46.95	1,544,400
18 Jan 2022	48.84	49.85	48.36	48.81	48.81	2,236,400
14 Jan 2022	47.46	49.65	46.88	49.60	49.60	1,219,800
13 Jan 2022	49.47	50.39	47.91	48.14	48.14	3,132,900
12 Jan 2022	47.85	48.72	47.76	48.30	48.30	1,292,100
11 Jan 2022	46.74	47.91	46.55	47.82	47.82	1,092,600
10 Jan 2022	47.42	47.71	46.25	46.53	46.53	1,323,300
07 Jan 2022	47.00	48.66	46.83	47.45	47.45	1,939,900
06 Jan 2022	47.06	47.24	45.47	45.83	45.83	1,414,100
05 Jan 2022	47.67	47.96	46.01	46.23	46.23	1,811,400
04 Jan 2022	45.64	47.46	45.55	47.15	47.15	2,737,900
03 Jan 2022	43.61	45.73	43.60	44.94	44.94	1,327,300
31 Dec 2021	42.62	43.25	42.50	43.09	43.09	968,300
30 Dec 2021	43.15	44.08	43.01	43.06	43.06	827,200
29 Dec 2021	44.11	44.37	43.11	43.29	43.29	1,083,400
28 Dec 2021	43.84	45.02	43.64	44.17	44.17	1,940,900
27 Dec 2021	43.74	44.08	42.91	43.94	43.94	864,500
23 Dec 2021	44.19	44.75	43.68	44.23	44.23	1,006,600
22 Dec 2021	43.67	44.50	43.31	43.73	43.73	1,324,400
21 Dec 2021	40.40	43.86	40.22	43.67	43.67	2,522,400
20 Dec 2021	38.45	39.92	37.80	39.66	39.66	1,325,900
17 Dec 2021	38.64	40.18	37.73	39.88	39.88	2,044,400
16 Dec 2021	39.26	40.22	38.55	38.63	38.63	2,010,300
15 Dec 2021	38.23	38.70	36.63	38.57	38.57	2,037,600
14 Dec 2021	38.44	39.59	38.20	38.24	38.24	1,191,000
13 Dec 2021	39.66	40.15	38.39	38.90	38.90	1,629,600
10 Dec 2021	41.55	41.58	40.02	40.57	40.57	1,190,500
10 Dec 2021	0.01 Dividend
09 Dec 2021	40.74	41.70	40.54	41.37	41.36	1,507,200
08 Dec 2021	40.95	42.56	40.58	41.63	41.62	1,575,000
07 Dec 2021	40.30	40.98	40.00	40.57	40.56	1,637,300
06 Dec 2021	37.97	39.87	37.61	39.08	39.07	1,971,800
03 Dec 2021	37.64	38.39	36.43	37.23	37.22	1,786,700
02 Dec 2021	37.52	38.34	36.29	38.08	38.07	4,297,500
01 Dec 2021	38.95	39.14	35.22	35.23	35.22	2,289,000
30 Nov 2021	38.00	38.23	37.33	37.86	37.85	2,139,000
29 Nov 2021	40.82	41.08	37.59	38.70	38.69	3,745,800
26 Nov 2021	39.20	39.99	36.91	39.90	39.89	4,563,300
24 Nov 2021	42.59	44.05	42.38	43.54	43.53	853,900
23 Nov 2021	42.12	43.08	41.76	42.88	42.87	1,974,900
22 Nov 2021	42.14	42.48	41.56	41.59	41.58	1,376,100
19 Nov 2021	44.30	44.41	41.78	41.98	41.97	2,525,700
18 Nov 2021	46.08	46.89	44.69	45.24	45.23	1,455,900
17 Nov 2021	45.62	46.23	44.42	45.54	45.53	1,511,900
16 Nov 2021	46.98	46.98	44.75	44.90	44.89	1,438,500
15 Nov 2021	47.11	47.64	46.66	47.27	47.26	2,507,300
12 Nov 2021	44.39	45.58	44.18	44.76	44.75	1,467,300
11 Nov 2021	44.50	45.36	44.17	44.74	44.73	1,211,700
10 Nov 2021	45.87	46.81	44.08	44.26	44.25	1,281,200
09 Nov 2021	46.11	46.54	45.04	46.32	46.31	1,360,300
08 Nov 2021	45.57	46.46	44.82	46.37	46.36	1,780,800
05 Nov 2021	41.50	45.60	41.24	45.52	45.51	3,856,900
04 Nov 2021	40.08	40.91	39.85	40.20	40.19	2,474,200
03 Nov 2021	41.88	42.25	39.63	40.20	40.19	3,421,700
02 Nov 2021	43.30	43.30	41.88	42.46	42.45	1,051,800
01 Nov 2021	41.33	43.34	41.24	43.25	43.24	1,353,700
29 Oct 2021	41.57	42.10	41.00	41.29	41.28	1,096,800
28 Oct 2021	41.54	41.88	40.78	41.56	41.55	946,500
27 Oct 2021	42.96	42.99	41.50	41.53	41.52	1,453,700
26 Oct 2021	42.25	42.98	41.64	42.22	42.21	1,207,400
25 Oct 2021	43.05	43.53	42.30	42.42	42.41	938,600
22 Oct 2021	43.34	44.21	43.07	43.25	43.24	863,800
21 Oct 2021	43.90	44.50	43.12	43.21	43.20	623,200
20 Oct 2021	43.21	44.36	42.98	44.12	44.11	1,042,100
19 Oct 2021	42.69	43.19	42.45	43.19	43.18	1,131,500
18 Oct 2021	43.71	43.96	42.84	42.97	42.96	1,110,700
15 Oct 2021	44.42	45.03	43.64	44.20	44.19	2,273,700
14 Oct 2021	46.89	46.99	43.89	44.17	44.16	2,881,700
13 Oct 2021	47.89	47.89	45.79	46.55	46.54	1,501,900
12 Oct 2021	47.30	48.55	47.18	47.93	47.92	1,353,200
11 Oct 2021	47.50	48.58	47.20	47.50	47.49	1,174,100
08 Oct 2021	47.89	48.01	46.81	47.36	47.35	2,106,400
07 Oct 2021	47.93	47.99	47.13	47.85	47.84	1,297,900
06 Oct 2021	45.96	47.41	45.18	47.39	47.38	1,214,900
05 Oct 2021	46.66	47.42	45.93	46.77	46.76	1,167,000
04 Oct 2021	45.90	46.78	45.52	46.71	46.70	1,626,700
01 Oct 2021	45.25	46.09	44.79	45.86	45.85	1,088,000
30 Sept 2021	45.73	46.07	44.05	44.19	44.18	1,377,900
29 Sept 2021	45.48	46.73	44.75	45.70	45.69	3,355,800
28 Sept 2021	43.99	44.66	42.99	43.16	43.15	1,025,700
27 Sept 2021	42.94	44.82	42.94	44.21	44.20	1,841,200
24 Sept 2021	41.93	43.11	41.62	42.57	42.56	1,603,700
23 Sept 2021	40.47	42.12	40.35	42.11	42.10	1,555,200
22 Sept 2021	38.95	40.34	38.95	40.09	40.08	1,092,700
21 Sept 2021	39.62	39.67	38.30	38.49	38.48	1,193,200
20 Sept 2021	38.22	39.45	37.96	39.29	39.28	1,319,500
17 Sept 2021	39.14	39.52	38.60	39.24	39.23	2,036,600
16 Sept 2021	39.83	40.12	38.98	39.04	39.03	739,800
15 Sept 2021	39.15	39.76	38.72	39.74	39.73	851,600
14 Sept 2021	39.90	40.13	38.97	39.05	39.04	1,062,400
13 Sept 2021	38.67	40.64	38.62	39.94	39.93	1,778,000
10 Sept 2021	39.08	39.45	38.12	38.14	38.13	1,191,100
10 Sept 2021	0.01 Dividend
09 Sept 2021	37.89	39.28	37.63	38.84	38.82	1,213,000
08 Sept 2021	39.37	39.75	37.80	37.92	37.90	1,525,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,176.49-834.81(-3.09%)

HANG SENG23,644.51-645.39(-2.66%)

CRUDE OIL86.46-0.89(-1.02%)

GOLD FUTURES1,814.50-15.20(-0.83%)

DOW34,168.09-129.61(-0.38%)

BTC-GBP26,581.85-1,420.03(-5.07%)

NFTs and the future of gaming

Spirit AeroSystems Holdings, Inc. (SPR)

NIKKEI 225
26,176.49
-834.81(-3.09%)

HANG SENG
23,644.51
-645.39(-2.66%)

CRUDE OIL
86.46
-0.89(-1.02%)

GOLD FUTURES
1,814.50
-15.20(-0.83%)

DOW
34,168.09
-129.61(-0.38%)

BTC-GBP
26,581.85
-1,420.03(-5.07%)