How to spot financial abuse and what to do about it

The cost of living crisis has made escaping financial abuse even harder

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

26.00

+0.21

(+0.81%)

At close: 01:00PM EST

26.00

0.00

(0.00%)

Pre-market:

04:00AM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	3,654,400
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	2,449,900
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
09 Sept 2022	0.01 Dividend
08 Sept 2022	28.52	29.73	28.52	29.41	29.40	3,044,400
07 Sept 2022	28.37	29.77	28.26	29.64	29.63	1,674,100
06 Sept 2022	28.79	29.46	28.42	28.55	28.54	1,407,700
02 Sept 2022	29.38	29.67	28.75	28.80	28.79	1,623,800
01 Sept 2022	29.55	29.61	28.11	28.89	28.88	2,559,900
31 Aug 2022	31.63	31.78	30.04	30.10	30.09	1,629,000
30 Aug 2022	32.61	32.91	30.92	31.37	31.36	1,227,400
29 Aug 2022	31.94	32.74	31.66	32.19	32.18	997,200
26 Aug 2022	34.27	34.50	32.29	32.50	32.49	1,685,300
25 Aug 2022	32.46	33.92	32.46	33.90	33.89	1,421,700
24 Aug 2022	31.36	32.23	31.26	32.06	32.05	1,219,000
23 Aug 2022	30.97	31.66	30.82	30.86	30.85	1,243,200
22 Aug 2022	31.20	31.62	30.44	30.81	30.80	1,511,900
19 Aug 2022	33.30	33.66	32.05	32.06	32.05	1,698,600
18 Aug 2022	33.50	33.82	33.28	33.66	33.65	1,582,300
17 Aug 2022	33.93	34.12	33.28	33.67	33.66	1,456,200
16 Aug 2022	34.84	35.09	33.98	34.77	34.76	2,012,100
15 Aug 2022	34.18	34.99	33.92	34.95	34.94	1,206,200
12 Aug 2022	33.77	34.39	33.71	34.30	34.29	1,275,100
11 Aug 2022	34.03	34.33	33.02	33.47	33.46	2,034,300
10 Aug 2022	31.23	32.98	31.18	32.67	32.66	2,591,600
09 Aug 2022	30.59	30.59	29.93	30.28	30.27	1,630,700
08 Aug 2022	30.72	31.55	30.15	30.61	30.60	2,454,800
05 Aug 2022	30.00	31.08	29.92	30.40	30.39	2,171,100
04 Aug 2022	31.39	31.39	30.35	30.42	30.41	3,155,300
03 Aug 2022	32.75	33.13	30.77	31.50	31.49	5,325,700
02 Aug 2022	35.00	35.15	33.90	34.03	34.02	2,384,600
01 Aug 2022	33.34	35.37	32.84	35.02	35.01	4,362,500
29 Jul 2022	33.10	33.39	31.98	32.82	32.81	1,576,800
28 Jul 2022	32.26	33.32	31.47	33.11	33.10	2,085,200
27 Jul 2022	34.65	34.89	32.25	32.54	32.53	3,606,200
26 Jul 2022	33.22	33.92	33.00	33.58	33.57	2,260,900
25 Jul 2022	33.67	34.10	33.00	33.61	33.60	1,660,600
22 Jul 2022	35.47	35.59	33.61	33.86	33.85	2,189,700
21 Jul 2022	35.60	35.60	34.46	35.21	35.20	1,760,100
20 Jul 2022	34.71	35.45	34.42	35.42	35.41	2,336,400
19 Jul 2022	32.88	35.07	32.88	34.84	34.83	2,890,500
18 Jul 2022	34.21	34.60	32.21	32.35	32.34	2,153,800
15 Jul 2022	32.43	32.67	31.50	32.13	32.12	930,100
14 Jul 2022	30.52	31.98	30.52	31.87	31.86	1,676,300
13 Jul 2022	30.81	31.89	30.60	31.28	31.27	1,585,600
12 Jul 2022	30.35	32.64	30.02	31.89	31.88	1,630,600
11 Jul 2022	30.48	30.67	29.91	30.37	30.36	1,368,800
08 Jul 2022	30.97	31.16	30.44	30.81	30.80	1,115,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,436.88-49.79(-0.67%)

FTSE 25019,338.43-207.27(-1.06%)

AIM847.30+0.23(+0.03%)

GBP/EUR1.1579-0.0050(-0.43%)

GBP/USD1.2104+0.0014(+0.11%)

BTC-GBP13,389.51-332.73(-2.42%)

How to spot financial abuse and what to do about it

Spirit AeroSystems Holdings, Inc. (SPR)

FTSE 100
7,436.88
-49.79(-0.67%)

FTSE 250
19,338.43
-207.27(-1.06%)

AIM
847.30
+0.23(+0.03%)

GBP/EUR
1.1579
-0.0050(-0.43%)

GBP/USD
1.2104
+0.0014(+0.11%)

BTC-GBP
13,389.51
-332.73(-2.42%)