How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	29.68	29.74	28.10	28.45	28.45	2,089,100
23 May 2022	29.08	30.52	28.89	30.32	30.32	1,586,500
20 May 2022	31.50	31.62	28.16	29.06	29.06	3,105,200
19 May 2022	30.68	31.54	30.10	31.00	31.00	1,809,900
18 May 2022	31.99	32.81	30.31	31.02	31.02	1,534,200
17 May 2022	31.25	33.12	30.86	32.62	32.62	2,183,500
16 May 2022	31.34	32.32	29.92	30.33	30.33	2,534,100
13 May 2022	29.87	32.07	29.81	31.38	31.38	3,208,000
12 May 2022	30.45	30.94	28.30	29.06	29.06	3,750,600
11 May 2022	31.12	33.10	30.53	30.74	30.74	2,981,700
10 May 2022	32.35	33.57	30.56	31.25	31.25	3,606,200
09 May 2022	34.21	34.69	29.88	31.41	31.41	5,350,100
06 May 2022	36.60	36.78	34.31	35.10	35.10	5,408,300
05 May 2022	38.66	39.08	36.32	37.12	37.12	2,669,900
04 May 2022	42.37	43.50	37.11	39.31	39.31	5,655,400
03 May 2022	42.04	42.77	41.34	42.37	42.37	1,460,400
02 May 2022	41.76	42.20	40.50	41.81	41.81	1,314,700
29 Apr 2022	43.38	44.16	41.90	42.04	42.04	762,500
28 Apr 2022	42.72	43.99	41.57	43.68	43.68	1,364,500
27 Apr 2022	41.97	42.84	40.47	42.23	42.23	2,379,200
26 Apr 2022	43.88	44.31	42.77	42.84	42.84	1,249,400
25 Apr 2022	43.49	44.41	42.64	44.36	44.36	1,004,200
22 Apr 2022	45.22	45.95	43.88	44.14	44.14	901,000
21 Apr 2022	47.90	48.21	45.38	45.52	45.52	1,035,400
20 Apr 2022	46.98	47.33	45.82	46.28	46.28	1,670,600
19 Apr 2022	45.70	47.51	45.70	46.57	46.57	1,036,300
18 Apr 2022	45.85	46.56	45.55	45.75	45.75	825,400
14 Apr 2022	46.96	47.71	45.70	46.23	46.23	963,400
13 Apr 2022	46.46	47.32	45.83	46.73	46.73	919,000
12 Apr 2022	45.00	46.24	44.67	45.70	45.70	853,400
11 Apr 2022	42.88	45.48	42.67	44.53	44.53	1,511,500
08 Apr 2022	44.08	44.25	42.85	43.13	43.13	1,699,600
07 Apr 2022	44.15	44.62	42.96	44.16	44.16	1,979,600
06 Apr 2022	45.46	45.57	43.82	44.18	44.18	1,656,100
05 Apr 2022	48.20	48.96	45.86	46.20	46.20	2,799,300
04 Apr 2022	48.89	48.89	46.97	48.16	48.16	1,787,800
01 Apr 2022	49.34	49.86	48.11	48.97	48.97	1,059,700
31 Mar 2022	49.17	50.19	48.80	48.89	48.89	1,115,100
30 Mar 2022	48.55	50.37	48.03	48.95	48.95	1,942,900
29 Mar 2022	47.87	49.50	47.76	48.66	48.66	1,082,700
28 Mar 2022	47.93	48.23	46.15	47.14	47.14	1,316,300
25 Mar 2022	48.30	49.36	48.06	48.37	48.37	950,800
24 Mar 2022	47.18	48.34	46.55	48.18	48.18	1,697,600
23 Mar 2022	47.08	48.50	46.67	47.14	47.14	1,740,000
22 Mar 2022	45.63	47.93	45.39	47.68	47.68	1,788,500
21 Mar 2022	44.88	45.86	43.06	45.31	45.31	2,194,400
18 Mar 2022	46.99	47.49	46.21	46.94	46.94	2,221,200
17 Mar 2022	45.39	46.57	45.06	46.54	46.54	1,169,300
16 Mar 2022	45.00	47.07	45.00	46.62	46.62	2,430,500
15 Mar 2022	42.76	44.35	42.57	44.35	44.35	1,455,000
14 Mar 2022	42.90	43.23	41.50	42.27	42.27	2,050,400
11 Mar 2022	43.15	44.17	42.62	42.76	42.76	1,329,200
10 Mar 2022	41.46	44.16	41.42	42.54	42.54	1,630,800
09 Mar 2022	40.59	43.41	40.50	42.66	42.66	3,524,300
08 Mar 2022	38.96	42.11	37.84	39.05	39.05	3,708,200
07 Mar 2022	42.08	44.12	38.11	38.36	38.36	4,514,300
04 Mar 2022	43.31	43.70	41.43	42.18	42.18	2,965,100
03 Mar 2022	47.22	47.49	43.48	44.13	44.13	3,002,500
02 Mar 2022	45.75	48.59	45.53	46.95	46.95	2,669,800
01 Mar 2022	49.80	49.80	44.83	45.40	45.40	4,312,700
28 Feb 2022	49.98	52.03	49.28	50.00	50.00	2,591,400
25 Feb 2022	49.66	50.76	48.78	50.69	50.69	1,921,200
24 Feb 2022	46.96	49.79	46.44	49.45	49.45	2,124,900
23 Feb 2022	49.75	50.83	48.36	48.67	48.67	1,366,000
22 Feb 2022	50.50	50.75	48.76	48.86	48.86	1,524,200
18 Feb 2022	51.73	52.82	50.97	51.07	51.07	1,424,100
17 Feb 2022	52.75	53.31	51.94	52.03	52.03	1,415,900
16 Feb 2022	52.00	53.31	51.68	53.11	53.11	2,021,300
15 Feb 2022	50.35	52.44	50.30	52.22	52.22	1,422,100
14 Feb 2022	49.74	51.11	48.92	49.27	49.27	1,551,400
11 Feb 2022	50.63	52.73	48.71	49.54	49.54	3,041,800
10 Feb 2022	49.57	53.18	49.38	50.47	50.47	3,384,400
09 Feb 2022	49.82	50.33	49.05	49.93	49.93	2,214,800
08 Feb 2022	49.60	49.97	48.80	49.74	49.74	2,101,800
07 Feb 2022	47.55	49.87	47.53	49.39	49.39	2,111,800
04 Feb 2022	46.53	47.33	45.78	46.89	46.89	931,400
03 Feb 2022	45.90	47.19	45.20	46.70	46.70	1,803,800
02 Feb 2022	45.05	46.81	43.24	46.40	46.40	3,126,600
01 Feb 2022	44.24	45.65	43.86	45.33	45.33	1,883,300
31 Jan 2022	41.19	43.85	41.00	43.83	43.83	2,367,800
28 Jan 2022	40.78	41.71	39.22	41.67	41.67	2,238,200
27 Jan 2022	43.90	44.59	40.68	41.33	41.33	2,470,500
26 Jan 2022	45.85	46.45	42.88	43.29	43.29	3,611,600
25 Jan 2022	43.67	45.47	43.21	44.76	44.76	1,216,400
24 Jan 2022	43.31	44.93	41.92	44.70	44.70	1,942,500
21 Jan 2022	46.08	46.31	44.29	44.88	44.88	2,079,900
20 Jan 2022	47.11	48.32	46.42	46.54	46.54	1,251,000
19 Jan 2022	48.62	48.62	46.84	46.95	46.95	1,544,400
18 Jan 2022	48.84	49.85	48.36	48.81	48.81	2,236,400
14 Jan 2022	47.46	49.65	46.88	49.60	49.60	1,220,100
13 Jan 2022	49.47	50.39	47.91	48.14	48.14	3,132,900
12 Jan 2022	47.85	48.72	47.76	48.30	48.30	1,292,100
11 Jan 2022	46.74	47.91	46.55	47.82	47.82	1,092,600
10 Jan 2022	47.42	47.71	46.25	46.53	46.53	1,323,300
07 Jan 2022	47.00	48.66	46.83	47.45	47.45	1,940,200
06 Jan 2022	47.06	47.24	45.47	45.83	45.83	1,414,100
05 Jan 2022	47.67	47.96	46.01	46.23	46.23	1,811,400
04 Jan 2022	45.64	47.46	45.55	47.15	47.15	2,737,900
03 Jan 2022	43.61	45.73	43.60	44.94	44.94	1,327,300
31 Dec 2021	42.62	43.25	42.50	43.09	43.09	968,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,620.16+148.74(+0.63%)

How to survive and thrive during a cost of living crisis

Spirit AeroSystems Holdings, Inc. (SPR)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,620.16
+148.74(+0.63%)