The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	33.30	34.04	33.29	34.00	34.00	860,316
26 Jan 2023	33.11	33.46	32.39	33.43	33.43	1,488,800
25 Jan 2023	33.14	33.32	31.92	32.85	32.85	2,138,700
24 Jan 2023	32.44	33.80	32.40	33.77	33.77	859,000
23 Jan 2023	32.51	32.92	32.30	32.82	32.82	1,086,800
20 Jan 2023	33.15	33.27	32.13	32.32	32.32	1,667,000
19 Jan 2023	32.47	33.14	32.09	32.57	32.57	1,341,600
18 Jan 2023	33.89	33.92	32.76	33.05	33.05	1,569,800
17 Jan 2023	34.01	34.27	33.34	33.69	33.69	1,497,800
13 Jan 2023	33.96	35.55	33.85	34.39	34.39	1,413,200
12 Jan 2023	33.47	34.76	33.01	34.69	34.69	1,830,900
11 Jan 2023	32.77	33.76	32.75	33.32	33.32	1,614,700
10 Jan 2023	32.23	33.10	32.10	32.65	32.65	2,079,800
09 Jan 2023	33.93	34.28	32.49	32.80	32.80	2,968,800
06 Jan 2023	32.69	33.65	31.80	33.43	33.43	3,677,200
05 Jan 2023	33.20	33.30	32.08	32.65	32.65	4,110,100
04 Jan 2023	31.00	33.47	30.85	33.44	33.44	3,346,200
03 Jan 2023	29.96	30.98	29.94	30.62	30.62	3,008,100
30 Dec 2022	28.37	29.62	28.30	29.60	29.60	1,492,500
29 Dec 2022	28.53	28.87	28.40	28.67	28.67	1,305,400
28 Dec 2022	28.69	28.96	28.25	28.41	28.41	1,672,700
27 Dec 2022	28.83	29.23	28.46	28.70	28.70	1,488,400
23 Dec 2022	28.72	29.12	28.11	28.83	28.83	756,900
22 Dec 2022	28.85	29.07	28.21	28.77	28.77	1,837,600
21 Dec 2022	28.30	29.55	28.30	29.30	29.30	1,914,200
20 Dec 2022	27.26	28.55	27.26	27.78	27.78	2,020,100
19 Dec 2022	27.33	28.24	27.12	27.46	27.46	2,746,200
16 Dec 2022	27.90	28.44	26.56	27.38	27.38	2,375,200
15 Dec 2022	28.55	28.74	27.98	28.20	28.20	1,491,300
14 Dec 2022	29.01	29.33	28.57	29.06	29.06	2,139,500
13 Dec 2022	30.00	30.49	28.32	28.98	28.98	3,289,000
12 Dec 2022	28.05	28.97	27.91	28.91	28.91	2,204,500
09 Dec 2022	26.48	28.37	26.24	27.72	27.72	2,299,500
08 Dec 2022	26.83	27.63	26.74	26.90	26.90	2,041,800
07 Dec 2022	26.45	26.75	26.23	26.33	26.33	1,474,500
06 Dec 2022	27.69	27.91	26.02	26.68	26.68	2,343,300
05 Dec 2022	26.98	27.69	26.96	27.24	27.24	2,034,600
02 Dec 2022	26.21	27.43	25.91	27.40	27.40	1,981,000
01 Dec 2022	26.29	27.18	26.25	26.74	26.74	2,074,800
30 Nov 2022	25.90	26.58	25.44	26.21	26.21	2,079,300
29 Nov 2022	24.64	25.55	24.64	25.46	25.46	1,232,800
28 Nov 2022	25.43	25.77	24.37	24.55	24.55	1,985,500
25 Nov 2022	25.66	26.16	25.59	26.00	26.00	518,100
23 Nov 2022	25.29	25.87	25.11	25.79	25.79	801,700
22 Nov 2022	25.26	25.49	24.91	25.42	25.42	1,174,800
21 Nov 2022	24.98	25.42	24.43	25.00	25.00	1,096,400
18 Nov 2022	25.71	25.90	24.65	25.24	25.24	2,026,300
17 Nov 2022	24.82	25.29	24.59	25.24	25.24	2,189,700
16 Nov 2022	26.19	26.30	25.49	25.54	25.54	1,711,300
15 Nov 2022	27.16	27.42	26.38	26.69	26.69	2,112,200
14 Nov 2022	27.93	27.99	26.46	26.46	26.46	2,120,800
11 Nov 2022	27.79	29.26	27.78	28.24	28.24	3,655,800
10 Nov 2022	28.28	29.36	27.80	29.36	29.36	3,158,600
09 Nov 2022	26.95	27.35	26.50	26.69	26.69	1,835,300
08 Nov 2022	27.16	27.72	26.32	27.39	27.39	3,984,500
07 Nov 2022	24.18	27.26	24.05	27.22	27.22	4,533,700
04 Nov 2022	22.51	23.55	22.39	23.43	23.43	2,451,600
03 Nov 2022	23.00	23.47	21.14	22.25	22.25	12,006,900
02 Nov 2022	23.46	24.88	23.46	23.62	23.62	4,177,800
01 Nov 2022	23.70	24.00	23.41	23.75	23.75	1,797,200
31 Oct 2022	22.90	23.62	22.22	23.16	23.16	4,406,100
28 Oct 2022	22.74	23.52	22.56	23.17	23.17	2,504,100
27 Oct 2022	23.39	24.00	22.70	22.74	22.74	3,443,500
26 Oct 2022	24.70	25.63	22.59	23.03	23.03	5,400,200
25 Oct 2022	24.54	25.05	24.39	24.70	24.70	2,518,900
24 Oct 2022	25.35	25.66	24.16	24.68	24.68	1,853,600
21 Oct 2022	24.03	25.13	23.64	25.10	25.10	1,423,600
20 Oct 2022	24.26	24.80	23.97	24.22	24.22	1,399,400
19 Oct 2022	24.47	25.14	24.16	24.25	24.25	1,190,600
18 Oct 2022	25.43	25.70	24.39	24.68	24.68	1,438,000
17 Oct 2022	24.51	24.74	23.92	24.68	24.68	1,228,400
14 Oct 2022	24.13	24.37	23.03	23.58	23.58	1,297,300
13 Oct 2022	22.58	24.42	22.30	23.71	23.71	1,818,100
12 Oct 2022	23.62	23.73	22.90	23.29	23.29	1,634,100
11 Oct 2022	24.87	25.20	23.51	23.84	23.84	2,118,400
10 Oct 2022	25.01	25.54	24.40	24.95	24.95	1,375,800
07 Oct 2022	24.26	24.70	23.56	24.68	24.68	1,823,200
06 Oct 2022	25.00	25.43	24.40	24.74	24.74	1,660,700
05 Oct 2022	24.55	25.67	24.23	25.36	25.36	2,287,800
04 Oct 2022	23.66	25.31	23.66	25.27	25.27	3,169,600
03 Oct 2022	22.30	23.09	21.51	22.89	22.89	2,211,700
30 Sept 2022	21.82	22.52	21.61	21.92	21.92	2,182,100
29 Sept 2022	23.37	23.37	21.77	22.12	22.12	2,364,900
28 Sept 2022	23.32	24.20	23.21	23.83	23.83	2,336,100
27 Sept 2022	23.49	24.06	22.63	23.10	23.10	1,850,200
26 Sept 2022	23.86	24.29	22.88	22.91	22.91	2,017,100
23 Sept 2022	24.24	24.34	23.05	24.00	24.00	2,874,200
22 Sept 2022	25.14	25.27	24.04	24.83	24.83	1,810,600
21 Sept 2022	25.91	26.54	25.10	25.12	25.12	1,969,600
20 Sept 2022	25.04	25.96	25.04	25.51	25.51	1,853,100
19 Sept 2022	25.37	26.65	25.09	25.14	25.14	2,321,400
16 Sept 2022	25.75	26.13	24.90	25.80	25.80	3,862,500
15 Sept 2022	26.67	27.58	26.33	26.53	26.53	3,390,900
14 Sept 2022	28.37	28.42	26.49	27.43	27.43	3,138,700
13 Sept 2022	29.56	29.93	28.00	28.00	28.00	2,391,900
12 Sept 2022	30.15	31.37	30.08	30.98	30.98	2,061,800
09 Sept 2022	29.58	30.21	29.41	29.78	29.78	1,717,400
08 Sept 2022	28.52	29.73	28.52	29.41	29.41	3,044,400
07 Sept 2022	28.37	29.77	28.26	29.64	29.64	1,674,100
06 Sept 2022	28.79	29.46	28.42	28.55	28.55	1,407,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1401+0.0012(+0.10%)

GBP/USD1.2394-0.0013(-0.1078%)

BTC-GBP18,714.04+45.30(+0.24%)

The Crypto Mile

Spirit AeroSystems Holdings, Inc. (SPR)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1401
+0.0012(+0.10%)

GBP/USD
1.2394
-0.0013(-0.1078%)

BTC-GBP
18,714.04
+45.30(+0.24%)