SPR - Spirit AeroSystems Holdings, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202329.9131.5129.8130.9430.942,979,019
07 Jun 202328.1230.2527.8229.9429.946,011,700
06 Jun 202327.6828.3625.8327.8727.875,315,700
05 Jun 202328.3728.5527.6627.8227.821,573,800
02 Jun 202328.3228.5727.9628.4728.471,519,700
01 Jun 202326.9228.0326.7127.7127.712,221,300
31 May 202325.4626.7325.4026.5926.591,726,800
30 May 202325.6726.2025.4725.7125.711,954,400
26 May 202325.7826.3825.6225.9225.921,423,700
25 May 202326.1026.4425.4325.5425.542,060,700
24 May 202326.5126.6225.4326.0226.022,649,700
23 May 202326.5027.5126.1026.8526.853,615,200
22 May 202325.5826.7125.5126.5826.582,351,100
19 May 202325.3025.6324.8525.5825.582,510,200
18 May 202324.7225.2324.4625.1925.191,605,600
17 May 202323.9624.8123.8024.8024.802,414,900
16 May 202323.8424.1823.4623.6023.601,719,700
15 May 202323.5624.4323.4124.0024.002,344,100
12 May 202323.7024.0923.2123.6123.611,943,700
11 May 202323.6523.8323.3823.7323.732,895,200
10 May 202324.3224.6723.4023.9623.963,077,700
09 May 202324.8224.9224.1524.2624.263,441,500
08 May 202324.6825.5224.4724.5124.513,355,100
05 May 202325.0525.5424.4724.5424.542,991,000
04 May 202325.3326.7823.9224.6124.615,373,700
03 May 202330.8032.0926.0426.2826.289,568,900
02 May 202329.1730.2228.6929.9629.962,997,700
01 May 202329.6630.3529.2529.4529.451,686,100
28 Apr 202328.6429.8228.6429.7629.762,211,700
27 Apr 202329.7529.8928.5928.8128.812,526,700
26 Apr 202330.7231.2429.4429.5029.503,028,000
25 Apr 202330.2030.4529.4529.5029.502,099,300
24 Apr 202330.8230.8930.1430.6830.68856,800
21 Apr 202331.3531.5430.1630.6030.601,790,400
20 Apr 202330.7731.4630.5031.1831.182,251,500
19 Apr 202330.2631.6730.0830.8730.874,032,000
18 Apr 202328.2830.5727.6230.2630.2610,021,400
17 Apr 202328.0129.4127.5328.0728.076,495,400
14 Apr 202330.2030.7727.9428.2228.2219,654,100
13 Apr 202336.0036.0035.2035.6035.601,346,300
12 Apr 202335.5335.8034.9935.6935.691,170,200
11 Apr 202335.3535.9535.2235.3035.301,280,100
10 Apr 202333.9235.1033.7134.9534.951,522,800
06 Apr 202334.6934.7933.6134.4734.472,341,300
05 Apr 202334.8935.3734.2434.6234.621,577,200
04 Apr 202335.3335.5234.5335.2835.281,346,800
03 Apr 202334.5735.9734.4735.4635.461,766,300
31 Mar 202334.6635.1134.1634.5334.531,266,500
30 Mar 202334.1934.6133.2734.3334.332,185,500
29 Mar 202333.2934.0033.2233.9433.941,274,700
28 Mar 202330.9232.8930.6832.8432.841,455,000
27 Mar 202331.0631.2030.3430.8630.861,082,600
24 Mar 202329.9930.7129.6530.6730.67622,200
23 Mar 202331.3731.9530.0930.4230.421,321,000
22 Mar 202331.7032.1330.9031.0031.001,694,500
21 Mar 202331.3931.8031.2531.7631.761,530,000
20 Mar 202329.9631.0629.7130.7730.771,552,300
17 Mar 202329.8130.0629.2029.7129.711,910,500
16 Mar 202329.7330.6829.2130.2030.201,258,700
15 Mar 202330.0330.3529.0830.1430.141,782,500
14 Mar 202331.5132.5030.7530.9430.941,600,200
13 Mar 202331.0331.5329.9030.7630.761,947,400
10 Mar 202331.9131.9330.3331.7131.713,652,700
09 Mar 202333.8534.0831.9932.0032.001,848,300
08 Mar 202333.7534.1033.1733.6933.691,185,400
07 Mar 202333.6934.3033.5733.6133.611,071,500
06 Mar 202334.3434.7033.3833.8333.831,591,800
03 Mar 202333.9434.8033.4334.3034.301,407,300
02 Mar 202333.1633.8632.9433.6533.651,051,100
01 Mar 202333.7534.0633.1033.5833.582,155,200
28 Feb 202333.8734.4033.5434.1834.181,434,100
27 Feb 202334.4535.1333.7433.9033.901,149,200
24 Feb 202334.3534.3633.6333.9533.952,108,100
23 Feb 202334.8035.3734.3135.1035.101,352,800
22 Feb 202334.8435.1034.1734.3734.371,168,800
21 Feb 202335.4735.4934.2234.5134.511,374,700
17 Feb 202335.3136.1834.3635.6235.622,264,000
16 Feb 202336.3036.9935.4535.4835.481,473,100
15 Feb 202336.7837.2136.4437.0237.021,516,300
14 Feb 202336.8037.9836.2637.0437.042,309,200
13 Feb 202335.1337.7134.7137.3537.353,112,700
10 Feb 202334.6735.0033.7134.5834.582,718,900
09 Feb 202337.3437.6534.5834.7634.762,494,600
08 Feb 202338.1138.3436.6036.6636.663,633,400
07 Feb 202333.4538.5533.4038.2838.289,446,900
06 Feb 202333.6734.4433.6734.3134.313,094,400
03 Feb 202335.1835.9334.1034.4334.432,297,900
02 Feb 202336.8137.1835.7036.0636.061,382,700
01 Feb 202335.9837.0435.2436.1436.141,816,600
31 Jan 202334.7036.2334.4136.1536.151,790,900
30 Jan 202333.5735.5433.1334.7734.772,966,500
27 Jan 202333.3034.0533.2733.8733.871,609,700
26 Jan 202333.1133.4632.3933.4333.431,488,800
25 Jan 202333.1433.3231.9232.8532.852,138,700
24 Jan 202332.4433.8032.4033.7733.77859,100
23 Jan 202332.5132.9232.3032.8232.821,086,800
20 Jan 202333.1533.2732.1332.3232.321,667,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...