UK Markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.00+0.57 (+1.71%)
As of 02:20PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202333.3034.0433.2934.0034.00860,316
26 Jan 202333.1133.4632.3933.4333.431,488,800
25 Jan 202333.1433.3231.9232.8532.852,138,700
24 Jan 202332.4433.8032.4033.7733.77859,000
23 Jan 202332.5132.9232.3032.8232.821,086,800
20 Jan 202333.1533.2732.1332.3232.321,667,000
19 Jan 202332.4733.1432.0932.5732.571,341,600
18 Jan 202333.8933.9232.7633.0533.051,569,800
17 Jan 202334.0134.2733.3433.6933.691,497,800
13 Jan 202333.9635.5533.8534.3934.391,413,200
12 Jan 202333.4734.7633.0134.6934.691,830,900
11 Jan 202332.7733.7632.7533.3233.321,614,700
10 Jan 202332.2333.1032.1032.6532.652,079,800
09 Jan 202333.9334.2832.4932.8032.802,968,800
06 Jan 202332.6933.6531.8033.4333.433,677,200
05 Jan 202333.2033.3032.0832.6532.654,110,100
04 Jan 202331.0033.4730.8533.4433.443,346,200
03 Jan 202329.9630.9829.9430.6230.623,008,100
30 Dec 202228.3729.6228.3029.6029.601,492,500
29 Dec 202228.5328.8728.4028.6728.671,305,400
28 Dec 202228.6928.9628.2528.4128.411,672,700
27 Dec 202228.8329.2328.4628.7028.701,488,400
23 Dec 202228.7229.1228.1128.8328.83756,900
22 Dec 202228.8529.0728.2128.7728.771,837,600
21 Dec 202228.3029.5528.3029.3029.301,914,200
20 Dec 202227.2628.5527.2627.7827.782,020,100
19 Dec 202227.3328.2427.1227.4627.462,746,200
16 Dec 202227.9028.4426.5627.3827.382,375,200
15 Dec 202228.5528.7427.9828.2028.201,491,300
14 Dec 202229.0129.3328.5729.0629.062,139,500
13 Dec 202230.0030.4928.3228.9828.983,289,000
12 Dec 202228.0528.9727.9128.9128.912,204,500
09 Dec 202226.4828.3726.2427.7227.722,299,500
08 Dec 202226.8327.6326.7426.9026.902,041,800
07 Dec 202226.4526.7526.2326.3326.331,474,500
06 Dec 202227.6927.9126.0226.6826.682,343,300
05 Dec 202226.9827.6926.9627.2427.242,034,600
02 Dec 202226.2127.4325.9127.4027.401,981,000
01 Dec 202226.2927.1826.2526.7426.742,074,800
30 Nov 202225.9026.5825.4426.2126.212,079,300
29 Nov 202224.6425.5524.6425.4625.461,232,800
28 Nov 202225.4325.7724.3724.5524.551,985,500
25 Nov 202225.6626.1625.5926.0026.00518,100
23 Nov 202225.2925.8725.1125.7925.79801,700
22 Nov 202225.2625.4924.9125.4225.421,174,800
21 Nov 202224.9825.4224.4325.0025.001,096,400
18 Nov 202225.7125.9024.6525.2425.242,026,300
17 Nov 202224.8225.2924.5925.2425.242,189,700
16 Nov 202226.1926.3025.4925.5425.541,711,300
15 Nov 202227.1627.4226.3826.6926.692,112,200
14 Nov 202227.9327.9926.4626.4626.462,120,800
11 Nov 202227.7929.2627.7828.2428.243,655,800
10 Nov 202228.2829.3627.8029.3629.363,158,600
09 Nov 202226.9527.3526.5026.6926.691,835,300
08 Nov 202227.1627.7226.3227.3927.393,984,500
07 Nov 202224.1827.2624.0527.2227.224,533,700
04 Nov 202222.5123.5522.3923.4323.432,451,600
03 Nov 202223.0023.4721.1422.2522.2512,006,900
02 Nov 202223.4624.8823.4623.6223.624,177,800
01 Nov 202223.7024.0023.4123.7523.751,797,200
31 Oct 202222.9023.6222.2223.1623.164,406,100
28 Oct 202222.7423.5222.5623.1723.172,504,100
27 Oct 202223.3924.0022.7022.7422.743,443,500
26 Oct 202224.7025.6322.5923.0323.035,400,200
25 Oct 202224.5425.0524.3924.7024.702,518,900
24 Oct 202225.3525.6624.1624.6824.681,853,600
21 Oct 202224.0325.1323.6425.1025.101,423,600
20 Oct 202224.2624.8023.9724.2224.221,399,400
19 Oct 202224.4725.1424.1624.2524.251,190,600
18 Oct 202225.4325.7024.3924.6824.681,438,000
17 Oct 202224.5124.7423.9224.6824.681,228,400
14 Oct 202224.1324.3723.0323.5823.581,297,300
13 Oct 202222.5824.4222.3023.7123.711,818,100
12 Oct 202223.6223.7322.9023.2923.291,634,100
11 Oct 202224.8725.2023.5123.8423.842,118,400
10 Oct 202225.0125.5424.4024.9524.951,375,800
07 Oct 202224.2624.7023.5624.6824.681,823,200
06 Oct 202225.0025.4324.4024.7424.741,660,700
05 Oct 202224.5525.6724.2325.3625.362,287,800
04 Oct 202223.6625.3123.6625.2725.273,169,600
03 Oct 202222.3023.0921.5122.8922.892,211,700
30 Sept 202221.8222.5221.6121.9221.922,182,100
29 Sept 202223.3723.3721.7722.1222.122,364,900
28 Sept 202223.3224.2023.2123.8323.832,336,100
27 Sept 202223.4924.0622.6323.1023.101,850,200
26 Sept 202223.8624.2922.8822.9122.912,017,100
23 Sept 202224.2424.3423.0524.0024.002,874,200
22 Sept 202225.1425.2724.0424.8324.831,810,600
21 Sept 202225.9126.5425.1025.1225.121,969,600
20 Sept 202225.0425.9625.0425.5125.511,853,100
19 Sept 202225.3726.6525.0925.1425.142,321,400
16 Sept 202225.7526.1324.9025.8025.803,862,500
15 Sept 202226.6727.5826.3326.5326.533,390,900
14 Sept 202228.3728.4226.4927.4327.433,138,700
13 Sept 202229.5629.9328.0028.0028.002,391,900
12 Sept 202230.1531.3730.0830.9830.982,061,800
09 Sept 202229.5830.2129.4129.7829.781,717,400
08 Sept 202228.5229.7328.5229.4129.413,044,400
07 Sept 202228.3729.7728.2629.6429.641,674,100
06 Sept 202228.7929.4628.4228.5528.551,407,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...