UK markets close in 6 hours 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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 202227.7929.2627.7828.2428.243,654,400
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 202222.5123.5522.3923.4323.432,449,900
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
09 Sept 20220.01 Dividend
08 Sept 202228.5229.7328.5229.4129.403,044,400
07 Sept 202228.3729.7728.2629.6429.631,674,100
06 Sept 202228.7929.4628.4228.5528.541,407,700
02 Sept 202229.3829.6728.7528.8028.791,623,800
01 Sept 202229.5529.6128.1128.8928.882,559,900
31 Aug 202231.6331.7830.0430.1030.091,629,000
30 Aug 202232.6132.9130.9231.3731.361,227,400
29 Aug 202231.9432.7431.6632.1932.18997,200
26 Aug 202234.2734.5032.2932.5032.491,685,300
25 Aug 202232.4633.9232.4633.9033.891,421,700
24 Aug 202231.3632.2331.2632.0632.051,219,000
23 Aug 202230.9731.6630.8230.8630.851,243,200
22 Aug 202231.2031.6230.4430.8130.801,511,900
19 Aug 202233.3033.6632.0532.0632.051,698,600
18 Aug 202233.5033.8233.2833.6633.651,582,300
17 Aug 202233.9334.1233.2833.6733.661,456,200
16 Aug 202234.8435.0933.9834.7734.762,012,100
15 Aug 202234.1834.9933.9234.9534.941,206,200
12 Aug 202233.7734.3933.7134.3034.291,275,100
11 Aug 202234.0334.3333.0233.4733.462,034,300
10 Aug 202231.2332.9831.1832.6732.662,591,600
09 Aug 202230.5930.5929.9330.2830.271,630,700
08 Aug 202230.7231.5530.1530.6130.602,454,800
05 Aug 202230.0031.0829.9230.4030.392,171,100
04 Aug 202231.3931.3930.3530.4230.413,155,300
03 Aug 202232.7533.1330.7731.5031.495,325,700
02 Aug 202235.0035.1533.9034.0334.022,384,600
01 Aug 202233.3435.3732.8435.0235.014,362,500
29 Jul 202233.1033.3931.9832.8232.811,576,800
28 Jul 202232.2633.3231.4733.1133.102,085,200
27 Jul 202234.6534.8932.2532.5432.533,606,200
26 Jul 202233.2233.9233.0033.5833.572,260,900
25 Jul 202233.6734.1033.0033.6133.601,660,600
22 Jul 202235.4735.5933.6133.8633.852,189,700
21 Jul 202235.6035.6034.4635.2135.201,760,100
20 Jul 202234.7135.4534.4235.4235.412,336,400
19 Jul 202232.8835.0732.8834.8434.832,890,500
18 Jul 202234.2134.6032.2132.3532.342,153,800
15 Jul 202232.4332.6731.5032.1332.12930,100
14 Jul 202230.5231.9830.5231.8731.861,676,300
13 Jul 202230.8131.8930.6031.2831.271,585,600
12 Jul 202230.3532.6430.0231.8931.881,630,600
11 Jul 202230.4830.6729.9130.3730.361,368,800
08 Jul 202230.9731.1630.4430.8130.801,115,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...