UK Markets open in 4 hrs 1 min

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202245.8546.4542.8843.2943.293,608,900
25 Jan 202243.6745.4743.2144.7644.761,216,400
24 Jan 202243.3144.9341.9244.7044.701,942,500
21 Jan 202246.0846.3144.2944.8844.882,078,900
20 Jan 202247.1148.3246.4246.5446.541,251,000
19 Jan 202248.6248.6246.8446.9546.951,544,400
18 Jan 202248.8449.8548.3648.8148.812,236,400
14 Jan 202247.4649.6546.8849.6049.601,219,800
13 Jan 202249.4750.3947.9148.1448.143,132,900
12 Jan 202247.8548.7247.7648.3048.301,292,100
11 Jan 202246.7447.9146.5547.8247.821,092,600
10 Jan 202247.4247.7146.2546.5346.531,323,300
07 Jan 202247.0048.6646.8347.4547.451,939,900
06 Jan 202247.0647.2445.4745.8345.831,414,100
05 Jan 202247.6747.9646.0146.2346.231,811,400
04 Jan 202245.6447.4645.5547.1547.152,737,900
03 Jan 202243.6145.7343.6044.9444.941,327,300
31 Dec 202142.6243.2542.5043.0943.09968,300
30 Dec 202143.1544.0843.0143.0643.06827,200
29 Dec 202144.1144.3743.1143.2943.291,083,400
28 Dec 202143.8445.0243.6444.1744.171,940,900
27 Dec 202143.7444.0842.9143.9443.94864,500
23 Dec 202144.1944.7543.6844.2344.231,006,600
22 Dec 202143.6744.5043.3143.7343.731,324,400
21 Dec 202140.4043.8640.2243.6743.672,522,400
20 Dec 202138.4539.9237.8039.6639.661,325,900
17 Dec 202138.6440.1837.7339.8839.882,044,400
16 Dec 202139.2640.2238.5538.6338.632,010,300
15 Dec 202138.2338.7036.6338.5738.572,037,600
14 Dec 202138.4439.5938.2038.2438.241,191,000
13 Dec 202139.6640.1538.3938.9038.901,629,600
10 Dec 202141.5541.5840.0240.5740.571,190,500
10 Dec 20210.01 Dividend
09 Dec 202140.7441.7040.5441.3741.361,507,200
08 Dec 202140.9542.5640.5841.6341.621,575,000
07 Dec 202140.3040.9840.0040.5740.561,637,300
06 Dec 202137.9739.8737.6139.0839.071,971,800
03 Dec 202137.6438.3936.4337.2337.221,786,700
02 Dec 202137.5238.3436.2938.0838.074,297,500
01 Dec 202138.9539.1435.2235.2335.222,289,000
30 Nov 202138.0038.2337.3337.8637.852,139,000
29 Nov 202140.8241.0837.5938.7038.693,745,800
26 Nov 202139.2039.9936.9139.9039.894,563,300
24 Nov 202142.5944.0542.3843.5443.53853,900
23 Nov 202142.1243.0841.7642.8842.871,974,900
22 Nov 202142.1442.4841.5641.5941.581,376,100
19 Nov 202144.3044.4141.7841.9841.972,525,700
18 Nov 202146.0846.8944.6945.2445.231,455,900
17 Nov 202145.6246.2344.4245.5445.531,511,900
16 Nov 202146.9846.9844.7544.9044.891,438,500
15 Nov 202147.1147.6446.6647.2747.262,507,300
12 Nov 202144.3945.5844.1844.7644.751,467,300
11 Nov 202144.5045.3644.1744.7444.731,211,700
10 Nov 202145.8746.8144.0844.2644.251,281,200
09 Nov 202146.1146.5445.0446.3246.311,360,300
08 Nov 202145.5746.4644.8246.3746.361,780,800
05 Nov 202141.5045.6041.2445.5245.513,856,900
04 Nov 202140.0840.9139.8540.2040.192,474,200
03 Nov 202141.8842.2539.6340.2040.193,421,700
02 Nov 202143.3043.3041.8842.4642.451,051,800
01 Nov 202141.3343.3441.2443.2543.241,353,700
29 Oct 202141.5742.1041.0041.2941.281,096,800
28 Oct 202141.5441.8840.7841.5641.55946,500
27 Oct 202142.9642.9941.5041.5341.521,453,700
26 Oct 202142.2542.9841.6442.2242.211,207,400
25 Oct 202143.0543.5342.3042.4242.41938,600
22 Oct 202143.3444.2143.0743.2543.24863,800
21 Oct 202143.9044.5043.1243.2143.20623,200
20 Oct 202143.2144.3642.9844.1244.111,042,100
19 Oct 202142.6943.1942.4543.1943.181,131,500
18 Oct 202143.7143.9642.8442.9742.961,110,700
15 Oct 202144.4245.0343.6444.2044.192,273,700
14 Oct 202146.8946.9943.8944.1744.162,881,700
13 Oct 202147.8947.8945.7946.5546.541,501,900
12 Oct 202147.3048.5547.1847.9347.921,353,200
11 Oct 202147.5048.5847.2047.5047.491,174,100
08 Oct 202147.8948.0146.8147.3647.352,106,400
07 Oct 202147.9347.9947.1347.8547.841,297,900
06 Oct 202145.9647.4145.1847.3947.381,214,900
05 Oct 202146.6647.4245.9346.7746.761,167,000
04 Oct 202145.9046.7845.5246.7146.701,626,700
01 Oct 202145.2546.0944.7945.8645.851,088,000
30 Sept 202145.7346.0744.0544.1944.181,377,900
29 Sept 202145.4846.7344.7545.7045.693,355,800
28 Sept 202143.9944.6642.9943.1643.151,025,700
27 Sept 202142.9444.8242.9444.2144.201,841,200
24 Sept 202141.9343.1141.6242.5742.561,603,700
23 Sept 202140.4742.1240.3542.1142.101,555,200
22 Sept 202138.9540.3438.9540.0940.081,092,700
21 Sept 202139.6239.6738.3038.4938.481,193,200
20 Sept 202138.2239.4537.9639.2939.281,319,500
17 Sept 202139.1439.5238.6039.2439.232,036,600
16 Sept 202139.8340.1238.9839.0439.03739,800
15 Sept 202139.1539.7638.7239.7439.73851,600
14 Sept 202139.9040.1338.9739.0539.041,062,400
13 Sept 202138.6740.6438.6239.9439.931,778,000
10 Sept 202139.0839.4538.1238.1438.131,191,100
10 Sept 20210.01 Dividend
09 Sept 202137.8939.2837.6338.8438.821,213,000
08 Sept 202139.3739.7537.8037.9237.901,525,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...