Skip to search.
 STI Down0.09%

Spirit AeroSystems Holdings, Inc. (SPR)

-NYSE

21.93 Up 0.28(1.29%) 18 May 04:02 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Jun 201222.4222.5122.0622.23463,40022.23
25 Jun 201222.7022.7022.3122.40623,90022.40
22 Jun 201223.1623.2022.6522.96547,20022.96
21 Jun 201223.8223.8322.9922.99540,90022.99
20 Jun 201223.7423.8723.4023.79487,10023.79
19 Jun 201223.5623.9723.4523.70592,60023.70
18 Jun 201222.9323.6222.9023.51357,40023.51
15 Jun 201223.5723.5722.9623.02521,20023.02
14 Jun 201223.1823.6423.0623.53557,50023.53
13 Jun 201223.4723.6222.9323.09754,60023.09
12 Jun 201223.0623.6023.0323.56806,70023.56
11 Jun 201223.2623.3322.8622.90708,70022.90
8 Jun 201222.8922.9822.6422.96745,70022.96
7 Jun 201222.9423.2822.7722.90525,20022.90
6 Jun 201222.4022.7522.2522.601,122,50022.60
5 Jun 201222.0922.2721.9322.12953,90022.12
4 Jun 201222.3122.3621.8022.13881,10022.13
1 Jun 201222.5022.5722.0622.231,307,70022.23
31 May 201223.1523.2022.7823.071,017,90023.07
30 May 201223.1923.2423.0123.14539,50023.14
29 May 201223.6023.8223.1423.481,151,90023.48
25 May 201223.5823.8023.2723.41748,90023.41
24 May 201223.2823.7223.0823.621,321,70023.62
23 May 201222.7723.2622.5023.131,063,80023.13
22 May 201223.0123.2822.8623.03812,10023.03
21 May 201222.2623.0622.1822.88910,30022.88
18 May 201222.3022.3622.0422.14978,30022.14
17 May 201223.1523.2022.0822.131,049,70022.13
16 May 201223.6923.7923.0523.08753,70023.08
15 May 201223.6623.8623.4523.56509,80023.56
14 May 201223.4624.0323.4223.74919,90023.74
11 May 201223.8824.3323.8823.91471,30023.91
10 May 201224.6724.7223.9324.09743,40024.09
9 May 201224.3624.4324.0824.341,145,30024.34
8 May 201224.7624.7824.2824.701,169,80024.70
7 May 201225.0225.1824.7724.96960,00024.96
4 May 201225.4925.4925.0625.231,364,90025.23
3 May 201225.3125.9024.6625.721,613,20025.72
2 May 201224.9025.4324.8225.301,069,20025.30
1 May 201224.9925.5524.8225.18569,90025.18
30 Apr 201225.4225.4224.8025.00506,10025.00
27 Apr 201225.0925.5424.9125.44695,00025.44
26 Apr 201224.9025.2424.8025.11900,50025.11
25 Apr 201224.7225.1324.7224.911,150,90024.91
24 Apr 201224.1124.5423.9724.35694,10024.35
23 Apr 201223.7524.0323.5224.01701,80024.01
20 Apr 201223.9724.4223.8824.11981,90024.11
19 Apr 201224.3924.4323.6923.77931,50023.77
18 Apr 201224.3624.5124.2024.431,371,80024.43
17 Apr 201224.2324.6124.1524.481,705,60024.48
16 Apr 201223.7424.2723.6624.052,427,00024.05
13 Apr 201224.6124.6124.2024.41371,80024.41
12 Apr 201223.8524.8223.8524.75816,60024.75
11 Apr 201223.3423.8323.3023.781,185,10023.78
10 Apr 201223.7123.8422.9622.971,169,20022.97
9 Apr 201224.0824.0823.7323.82735,90023.82
5 Apr 201224.5024.7524.4324.51842,30024.51
4 Apr 201224.5624.7024.3024.67595,70024.67
3 Apr 201224.8025.0524.6024.89792,50024.89
2 Apr 201224.4424.9724.3024.86672,10024.86
30 Mar 201224.6324.9524.4624.46547,00024.46
29 Mar 201224.4424.6224.1024.52529,40024.52
28 Mar 201225.0125.0324.3224.68589,10024.68
27 Mar 201225.5025.6225.0125.07665,40025.07
26 Mar 201225.1825.5125.1125.51919,30025.51
23 Mar 201224.6824.8624.5124.81711,30024.81
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.