Skip to main content

Spirit Aerosystems Holdings (NY: SPR )

32.98 +4.38 (+15.31%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 28.60 34.00 28.32 32.98 27,563,220 +4.38(+15.31%)
Feb 29, 2024 29.40 29.41 28.43 28.60 2,292,560 -0.90(-3.05%)
Feb 28, 2024 28.87 29.60 28.77 29.50 2,082,729 +0.33(+1.13%)
Feb 27, 2024 28.45 29.24 28.42 29.17 1,665,566 +0.78(+2.75%)
Feb 26, 2024 29.28 29.48 28.30 28.39 1,944,444 -0.86(-2.94%)
Feb 23, 2024 28.92 29.79 28.48 29.25 2,005,479 +0.19(+0.65%)
Feb 22, 2024 29.28 29.51 28.82 29.06 1,536,900 -0.22(-0.75%)
Feb 21, 2024 29.24 29.52 29.14 29.28 1,524,669 -0.06(-0.20%)
Feb 20, 2024 30.20 30.53 29.17 29.34 1,539,120 -0.83(-2.75%)
Feb 16, 2024 30.13 30.30 29.91 30.17 2,422,268 -0.10(-0.33%)
Feb 15, 2024 30.02 30.72 30.00 30.27 2,262,089 +0.48(+1.61%)
Feb 14, 2024 30.60 30.81 29.35 29.79 2,926,298 -0.14(-0.47%)
Feb 13, 2024 29.45 29.95 28.70 29.93 2,984,107 +0.07(+0.23%)
Feb 12, 2024 29.10 29.90 29.02 29.86 3,289,774 +0.74(+2.54%)
Feb 09, 2024 28.51 29.16 28.39 29.12 2,938,351 +0.85(+3.01%)
Feb 08, 2024 28.70 29.02 28.25 28.27 3,122,414 -0.06(-0.21%)
Feb 07, 2024 28.28 29.28 28.11 28.33 4,392,597 +0.29(+1.03%)
Feb 06, 2024 26.36 28.52 25.50 28.04 7,688,068 +1.33(+4.98%)
Feb 05, 2024 27.10 27.47 26.57 26.71 4,270,565 -1.33(-4.74%)
Feb 02, 2024 27.68 28.29 27.43 28.04 2,380,523 +0.35(+1.26%)
Feb 01, 2024 27.81 27.95 27.02 27.69 2,684,897 +0.23(+0.84%)
Jan 31, 2024 25.70 28.13 25.68 27.46 6,422,594 +2.18(+8.62%)
Jan 30, 2024 26.56 26.56 25.16 25.28 3,906,986 -1.48(-5.53%)
Jan 29, 2024 27.04 27.25 26.12 26.76 4,601,577 -0.20(-0.74%)
Jan 26, 2024 26.65 27.12 26.64 26.96 2,195,738 +0.64(+2.43%)
Jan 25, 2024 27.48 27.66 26.07 26.32 5,732,989 -2.25(-7.88%)
Jan 24, 2024 27.75 29.14 26.83 28.57 8,671,555 +1.87(+7.00%)
Jan 23, 2024 27.95 28.00 26.66 26.70 3,572,747 -0.71(-2.59%)
Jan 22, 2024 27.03 27.50 26.77 27.41 2,853,662 +0.15(+0.55%)
Jan 19, 2024 28.27 28.30 27.08 27.26 2,955,592 -0.87(-3.09%)
Jan 18, 2024 27.37 28.59 27.00 28.13 4,844,240 +1.15(+4.26%)
Jan 17, 2024 26.22 28.10 26.03 26.98 7,991,870 +0.97(+3.73%)
Jan 16, 2024 26.29 26.32 25.17 26.01 7,108,757 -1.19(-4.37%)
Jan 12, 2024 27.07 27.81 26.61 27.20 3,922,457 -0.40(-1.45%)
Jan 11, 2024 29.31 29.49 27.51 27.60 5,153,745 -1.75(-5.96%)
Jan 10, 2024 28.27 29.98 28.11 29.35 4,897,947 +1.26(+4.49%)
Jan 09, 2024 27.86 28.65 27.20 28.09 7,307,433 -0.11(-0.39%)
Jan 08, 2024 27.65 30.22 26.63 28.20 24,673,418 -3.53(-11.13%)
Jan 05, 2024 31.65 32.23 31.21 31.73 1,815,650 +0.23(+0.73%)
Jan 04, 2024 30.52 31.90 30.36 31.50 4,204,261 +1.37(+4.55%)
Jan 03, 2024 30.39 30.73 29.98 30.13 1,760,608 -0.63(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.