UK Markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.06-1.94 (-6.26%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202229.6829.7428.1028.4528.452,089,100
23 May 202229.0830.5228.8930.3230.321,586,500
20 May 202231.5031.6228.1629.0629.063,105,200
19 May 202230.6831.5430.1031.0031.001,809,900
18 May 202231.9932.8130.3131.0231.021,534,200
17 May 202231.2533.1230.8632.6232.622,183,500
16 May 202231.3432.3229.9230.3330.332,534,100
13 May 202229.8732.0729.8131.3831.383,208,000
12 May 202230.4530.9428.3029.0629.063,750,600
11 May 202231.1233.1030.5330.7430.742,981,700
10 May 202232.3533.5730.5631.2531.253,606,200
09 May 202234.2134.6929.8831.4131.415,350,100
06 May 202236.6036.7834.3135.1035.105,408,300
05 May 202238.6639.0836.3237.1237.122,669,900
04 May 202242.3743.5037.1139.3139.315,655,400
03 May 202242.0442.7741.3442.3742.371,460,400
02 May 202241.7642.2040.5041.8141.811,314,700
29 Apr 202243.3844.1641.9042.0442.04762,500
28 Apr 202242.7243.9941.5743.6843.681,364,500
27 Apr 202241.9742.8440.4742.2342.232,379,200
26 Apr 202243.8844.3142.7742.8442.841,249,400
25 Apr 202243.4944.4142.6444.3644.361,004,200
22 Apr 202245.2245.9543.8844.1444.14901,000
21 Apr 202247.9048.2145.3845.5245.521,035,400
20 Apr 202246.9847.3345.8246.2846.281,670,600
19 Apr 202245.7047.5145.7046.5746.571,036,300
18 Apr 202245.8546.5645.5545.7545.75825,400
14 Apr 202246.9647.7145.7046.2346.23963,400
13 Apr 202246.4647.3245.8346.7346.73919,000
12 Apr 202245.0046.2444.6745.7045.70853,400
11 Apr 202242.8845.4842.6744.5344.531,511,500
08 Apr 202244.0844.2542.8543.1343.131,699,600
07 Apr 202244.1544.6242.9644.1644.161,979,600
06 Apr 202245.4645.5743.8244.1844.181,656,100
05 Apr 202248.2048.9645.8646.2046.202,799,300
04 Apr 202248.8948.8946.9748.1648.161,787,800
01 Apr 202249.3449.8648.1148.9748.971,059,700
31 Mar 202249.1750.1948.8048.8948.891,115,100
30 Mar 202248.5550.3748.0348.9548.951,942,900
29 Mar 202247.8749.5047.7648.6648.661,082,700
28 Mar 202247.9348.2346.1547.1447.141,316,300
25 Mar 202248.3049.3648.0648.3748.37950,800
24 Mar 202247.1848.3446.5548.1848.181,697,600
23 Mar 202247.0848.5046.6747.1447.141,740,000
22 Mar 202245.6347.9345.3947.6847.681,788,500
21 Mar 202244.8845.8643.0645.3145.312,194,400
18 Mar 202246.9947.4946.2146.9446.942,221,200
17 Mar 202245.3946.5745.0646.5446.541,169,300
16 Mar 202245.0047.0745.0046.6246.622,430,500
15 Mar 202242.7644.3542.5744.3544.351,455,000
14 Mar 202242.9043.2341.5042.2742.272,050,400
11 Mar 202243.1544.1742.6242.7642.761,329,200
10 Mar 202241.4644.1641.4242.5442.541,630,800
09 Mar 202240.5943.4140.5042.6642.663,524,300
08 Mar 202238.9642.1137.8439.0539.053,708,200
07 Mar 202242.0844.1238.1138.3638.364,514,300
04 Mar 202243.3143.7041.4342.1842.182,965,100
03 Mar 202247.2247.4943.4844.1344.133,002,500
02 Mar 202245.7548.5945.5346.9546.952,669,800
01 Mar 202249.8049.8044.8345.4045.404,312,700
28 Feb 202249.9852.0349.2850.0050.002,591,400
25 Feb 202249.6650.7648.7850.6950.691,921,200
24 Feb 202246.9649.7946.4449.4549.452,124,900
23 Feb 202249.7550.8348.3648.6748.671,366,000
22 Feb 202250.5050.7548.7648.8648.861,524,200
18 Feb 202251.7352.8250.9751.0751.071,424,100
17 Feb 202252.7553.3151.9452.0352.031,415,900
16 Feb 202252.0053.3151.6853.1153.112,021,300
15 Feb 202250.3552.4450.3052.2252.221,422,100
14 Feb 202249.7451.1148.9249.2749.271,551,400
11 Feb 202250.6352.7348.7149.5449.543,041,800
10 Feb 202249.5753.1849.3850.4750.473,384,400
09 Feb 202249.8250.3349.0549.9349.932,214,800
08 Feb 202249.6049.9748.8049.7449.742,101,800
07 Feb 202247.5549.8747.5349.3949.392,111,800
04 Feb 202246.5347.3345.7846.8946.89931,400
03 Feb 202245.9047.1945.2046.7046.701,803,800
02 Feb 202245.0546.8143.2446.4046.403,126,600
01 Feb 202244.2445.6543.8645.3345.331,883,300
31 Jan 202241.1943.8541.0043.8343.832,367,800
28 Jan 202240.7841.7139.2241.6741.672,238,200
27 Jan 202243.9044.5940.6841.3341.332,470,500
26 Jan 202245.8546.4542.8843.2943.293,611,600
25 Jan 202243.6745.4743.2144.7644.761,216,400
24 Jan 202243.3144.9341.9244.7044.701,942,500
21 Jan 202246.0846.3144.2944.8844.882,079,900
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 202247.4649.6546.8849.6049.601,220,100
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 202247.0048.6646.8347.4547.451,940,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...