Mail

SPR - Spirit AeroSystems Holdings, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	29.91	31.51	29.81	30.94	30.94	2,979,019
07 Jun 2023	28.12	30.25	27.82	29.94	29.94	6,011,700
06 Jun 2023	27.68	28.36	25.83	27.87	27.87	5,315,700
05 Jun 2023	28.37	28.55	27.66	27.82	27.82	1,573,800
02 Jun 2023	28.32	28.57	27.96	28.47	28.47	1,519,700
01 Jun 2023	26.92	28.03	26.71	27.71	27.71	2,221,300
31 May 2023	25.46	26.73	25.40	26.59	26.59	1,726,800
30 May 2023	25.67	26.20	25.47	25.71	25.71	1,954,400
26 May 2023	25.78	26.38	25.62	25.92	25.92	1,423,700
25 May 2023	26.10	26.44	25.43	25.54	25.54	2,060,700
24 May 2023	26.51	26.62	25.43	26.02	26.02	2,649,700
23 May 2023	26.50	27.51	26.10	26.85	26.85	3,615,200
22 May 2023	25.58	26.71	25.51	26.58	26.58	2,351,100
19 May 2023	25.30	25.63	24.85	25.58	25.58	2,510,200
18 May 2023	24.72	25.23	24.46	25.19	25.19	1,605,600
17 May 2023	23.96	24.81	23.80	24.80	24.80	2,414,900
16 May 2023	23.84	24.18	23.46	23.60	23.60	1,719,700
15 May 2023	23.56	24.43	23.41	24.00	24.00	2,344,100
12 May 2023	23.70	24.09	23.21	23.61	23.61	1,943,700
11 May 2023	23.65	23.83	23.38	23.73	23.73	2,895,200
10 May 2023	24.32	24.67	23.40	23.96	23.96	3,077,700
09 May 2023	24.82	24.92	24.15	24.26	24.26	3,441,500
08 May 2023	24.68	25.52	24.47	24.51	24.51	3,355,100
05 May 2023	25.05	25.54	24.47	24.54	24.54	2,991,000
04 May 2023	25.33	26.78	23.92	24.61	24.61	5,373,700
03 May 2023	30.80	32.09	26.04	26.28	26.28	9,568,900
02 May 2023	29.17	30.22	28.69	29.96	29.96	2,997,700
01 May 2023	29.66	30.35	29.25	29.45	29.45	1,686,100
28 Apr 2023	28.64	29.82	28.64	29.76	29.76	2,211,700
27 Apr 2023	29.75	29.89	28.59	28.81	28.81	2,526,700
26 Apr 2023	30.72	31.24	29.44	29.50	29.50	3,028,000
25 Apr 2023	30.20	30.45	29.45	29.50	29.50	2,099,300
24 Apr 2023	30.82	30.89	30.14	30.68	30.68	856,800
21 Apr 2023	31.35	31.54	30.16	30.60	30.60	1,790,400
20 Apr 2023	30.77	31.46	30.50	31.18	31.18	2,251,500
19 Apr 2023	30.26	31.67	30.08	30.87	30.87	4,032,000
18 Apr 2023	28.28	30.57	27.62	30.26	30.26	10,021,400
17 Apr 2023	28.01	29.41	27.53	28.07	28.07	6,495,400
14 Apr 2023	30.20	30.77	27.94	28.22	28.22	19,654,100
13 Apr 2023	36.00	36.00	35.20	35.60	35.60	1,346,300
12 Apr 2023	35.53	35.80	34.99	35.69	35.69	1,170,200
11 Apr 2023	35.35	35.95	35.22	35.30	35.30	1,280,100
10 Apr 2023	33.92	35.10	33.71	34.95	34.95	1,522,800
06 Apr 2023	34.69	34.79	33.61	34.47	34.47	2,341,300
05 Apr 2023	34.89	35.37	34.24	34.62	34.62	1,577,200
04 Apr 2023	35.33	35.52	34.53	35.28	35.28	1,346,800
03 Apr 2023	34.57	35.97	34.47	35.46	35.46	1,766,300
31 Mar 2023	34.66	35.11	34.16	34.53	34.53	1,266,500
30 Mar 2023	34.19	34.61	33.27	34.33	34.33	2,185,500
29 Mar 2023	33.29	34.00	33.22	33.94	33.94	1,274,700
28 Mar 2023	30.92	32.89	30.68	32.84	32.84	1,455,000
27 Mar 2023	31.06	31.20	30.34	30.86	30.86	1,082,600
24 Mar 2023	29.99	30.71	29.65	30.67	30.67	622,200
23 Mar 2023	31.37	31.95	30.09	30.42	30.42	1,321,000
22 Mar 2023	31.70	32.13	30.90	31.00	31.00	1,694,500
21 Mar 2023	31.39	31.80	31.25	31.76	31.76	1,530,000
20 Mar 2023	29.96	31.06	29.71	30.77	30.77	1,552,300
17 Mar 2023	29.81	30.06	29.20	29.71	29.71	1,910,500
16 Mar 2023	29.73	30.68	29.21	30.20	30.20	1,258,700
15 Mar 2023	30.03	30.35	29.08	30.14	30.14	1,782,500
14 Mar 2023	31.51	32.50	30.75	30.94	30.94	1,600,200
13 Mar 2023	31.03	31.53	29.90	30.76	30.76	1,947,400
10 Mar 2023	31.91	31.93	30.33	31.71	31.71	3,652,700
09 Mar 2023	33.85	34.08	31.99	32.00	32.00	1,848,300
08 Mar 2023	33.75	34.10	33.17	33.69	33.69	1,185,400
07 Mar 2023	33.69	34.30	33.57	33.61	33.61	1,071,500
06 Mar 2023	34.34	34.70	33.38	33.83	33.83	1,591,800
03 Mar 2023	33.94	34.80	33.43	34.30	34.30	1,407,300
02 Mar 2023	33.16	33.86	32.94	33.65	33.65	1,051,100
01 Mar 2023	33.75	34.06	33.10	33.58	33.58	2,155,200
28 Feb 2023	33.87	34.40	33.54	34.18	34.18	1,434,100
27 Feb 2023	34.45	35.13	33.74	33.90	33.90	1,149,200
24 Feb 2023	34.35	34.36	33.63	33.95	33.95	2,108,100
23 Feb 2023	34.80	35.37	34.31	35.10	35.10	1,352,800
22 Feb 2023	34.84	35.10	34.17	34.37	34.37	1,168,800
21 Feb 2023	35.47	35.49	34.22	34.51	34.51	1,374,700
17 Feb 2023	35.31	36.18	34.36	35.62	35.62	2,264,000
16 Feb 2023	36.30	36.99	35.45	35.48	35.48	1,473,100
15 Feb 2023	36.78	37.21	36.44	37.02	37.02	1,516,300
14 Feb 2023	36.80	37.98	36.26	37.04	37.04	2,309,200
13 Feb 2023	35.13	37.71	34.71	37.35	37.35	3,112,700
10 Feb 2023	34.67	35.00	33.71	34.58	34.58	2,718,900
09 Feb 2023	37.34	37.65	34.58	34.76	34.76	2,494,600
08 Feb 2023	38.11	38.34	36.60	36.66	36.66	3,633,400
07 Feb 2023	33.45	38.55	33.40	38.28	38.28	9,446,900
06 Feb 2023	33.67	34.44	33.67	34.31	34.31	3,094,400
03 Feb 2023	35.18	35.93	34.10	34.43	34.43	2,297,900
02 Feb 2023	36.81	37.18	35.70	36.06	36.06	1,382,700
01 Feb 2023	35.98	37.04	35.24	36.14	36.14	1,816,600
31 Jan 2023	34.70	36.23	34.41	36.15	36.15	1,790,900
30 Jan 2023	33.57	35.54	33.13	34.77	34.77	2,966,500
27 Jan 2023	33.30	34.05	33.27	33.87	33.87	1,609,700
26 Jan 2023	33.11	33.46	32.39	33.43	33.43	1,488,800
25 Jan 2023	33.14	33.32	31.92	32.85	32.85	2,138,700
24 Jan 2023	32.44	33.80	32.40	33.77	33.77	859,100
23 Jan 2023	32.51	32.92	32.30	32.82	32.82	1,086,800
20 Jan 2023	33.15	33.27	32.13	32.32	32.32	1,667,300
19 Jan 2023	32.47	33.14	32.09	32.57	32.57	1,341,600
18 Jan 2023	33.89	33.92	32.76	33.05	33.05	1,569,800
17 Jan 2023	34.01	34.27	33.34	33.69	33.69	1,497,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...