Singapore markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.40+0.17 (+0.50%)
As of 09:55AM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202435.1935.4935.2335.4035.4054,405
24 Jul 202435.6936.0835.1335.2235.222,810,700
23 Jul 202435.0136.2635.0035.8735.875,487,200
22 Jul 202435.0435.3534.5235.0435.044,775,700
19 Jul 202435.0535.1334.7835.0135.011,543,800
18 Jul 202435.6236.1535.0035.0535.053,393,800
17 Jul 202435.6636.2035.5435.6535.652,873,000
16 Jul 202434.6435.9834.6435.8835.884,372,600
15 Jul 202434.7534.9534.5834.6934.692,601,100
12 Jul 202434.5034.7534.3134.5634.563,197,500
11 Jul 202434.7134.9234.4434.4934.495,490,000
10 Jul 202434.6634.8534.5734.6134.615,693,800
09 Jul 202434.4234.8034.3534.5134.515,146,900
08 Jul 202434.1134.7134.0934.3734.3710,848,600
05 Jul 202433.7834.2433.6234.0334.036,882,200
03 Jul 202434.0134.0533.6333.8233.822,546,500
02 Jul 202433.7034.3233.6333.8833.8811,543,800
01 Jul 202434.2034.4133.4933.9733.9718,184,500
28 Jun 202432.8533.3932.4932.8732.873,271,700
27 Jun 202432.4333.4232.1732.8232.823,709,800
26 Jun 202431.6032.6031.2832.4232.424,252,400
25 Jun 202431.8031.9930.8531.7631.7611,654,600
24 Jun 202433.3433.8831.2933.0733.0710,201,400
21 Jun 202433.4733.9932.9033.5633.568,773,000
20 Jun 202430.5032.1530.1931.6631.663,822,200
18 Jun 202430.6231.2930.5331.1431.141,792,300
17 Jun 202429.2530.5329.1530.4730.471,917,300
14 Jun 202428.9729.4528.9729.3529.351,841,800
13 Jun 202429.6229.8329.1429.3829.381,222,500
12 Jun 202429.9030.2129.4329.7729.771,527,000
11 Jun 202429.7230.0029.3429.7329.732,138,400
10 Jun 202429.9530.3729.7329.9229.923,103,500
07 Jun 202430.2830.3429.9329.9529.952,820,500
06 Jun 202431.0031.1530.2630.4530.451,483,300
05 Jun 202430.6331.3130.5331.2331.231,324,500
04 Jun 202431.2031.3730.3030.9730.971,716,300
03 Jun 202430.4131.4430.4131.1131.112,050,700
31 May 202430.4030.7430.1230.3230.321,158,600
30 May 202430.4530.6830.0630.3230.321,063,200
29 May 202430.2530.4530.0530.1930.19747,500
28 May 202431.0031.0430.3030.5430.542,376,600
24 May 202430.4631.1429.9431.0831.081,666,300
23 May 202431.5031.6030.1530.1830.182,697,400
22 May 202431.0731.4830.8631.4831.481,815,800
21 May 202430.9731.2130.7631.1931.191,449,500
20 May 202430.8131.5230.5131.0131.011,556,700
17 May 202430.9531.0330.3230.5130.511,620,300
16 May 202430.4631.2830.2930.9930.991,777,100
15 May 202430.6630.8130.3230.5130.51673,900
14 May 202430.5931.0930.5430.6030.601,141,700
13 May 202430.4130.8730.1730.2930.292,185,700
10 May 202430.8131.1330.3730.4930.491,488,600
09 May 202430.7031.2530.4030.7730.771,773,700
08 May 202432.1732.3930.8230.9030.904,008,200
07 May 202432.0033.5031.7532.9132.913,665,700
06 May 202432.8433.2931.4933.0233.022,700,800
03 May 202433.4133.6432.7932.9332.932,401,000
02 May 202432.8533.5532.5933.0233.022,234,900
01 May 202432.0232.6831.7832.0732.071,992,900
30 Apr 202432.3032.6831.7132.0032.001,871,500
29 Apr 202432.3932.7832.2332.6132.611,435,000
26 Apr 202431.6932.6131.4132.4932.491,743,700
25 Apr 202431.0031.8930.6831.8131.812,575,600
24 Apr 202433.2633.7131.1131.5431.543,395,600
23 Apr 202433.1233.3031.6032.1332.134,276,800
22 Apr 202432.9533.9632.6732.9032.902,617,200
19 Apr 202433.0133.4432.6732.9332.932,001,700
18 Apr 202433.2634.4033.1533.1533.152,246,600
17 Apr 202434.0134.2533.3333.3733.371,152,900
16 Apr 202433.4833.9733.0733.7433.741,608,100
15 Apr 202434.4334.6633.4133.4133.412,602,600
12 Apr 202434.6535.1033.9034.2734.272,638,600
11 Apr 202434.2934.7633.6534.7334.732,273,400
10 Apr 202432.9034.2632.7034.1934.191,836,400
09 Apr 202433.8034.3233.6233.6333.631,789,800
08 Apr 202434.4334.6333.9033.9133.911,544,100
05 Apr 202434.1134.9433.9034.3934.392,099,800
04 Apr 202434.2035.2433.4534.0334.033,794,800
03 Apr 202434.5435.1633.7833.8733.876,309,100
02 Apr 202435.1735.3434.5434.5434.541,893,900
01 Apr 202435.7536.0534.7335.4435.442,008,100
28 Mar 202435.6936.2535.2736.0736.072,662,800
27 Mar 202435.3435.7134.6235.6535.651,609,900
26 Mar 202435.1635.8034.6635.1235.121,750,400
25 Mar 202435.3235.6334.4734.8934.892,986,800
22 Mar 202435.3135.3634.4634.4634.462,824,400
21 Mar 202435.0335.3334.6235.2635.263,801,400
20 Mar 202433.8535.4533.8035.1135.114,959,500
19 Mar 202432.6033.1032.4032.9632.961,289,500
18 Mar 202432.2932.6431.6232.5332.532,162,600
15 Mar 202430.9432.4530.8632.2632.265,029,200
14 Mar 202431.2131.6630.7630.9330.933,127,200
13 Mar 202431.7532.3531.3231.4231.423,138,500
12 Mar 202433.4634.2631.4631.7731.777,116,200
11 Mar 202435.2335.4734.2334.4534.454,232,400
08 Mar 202435.7036.3435.1735.7835.782,457,500
07 Mar 202434.9035.9234.7935.7035.703,175,600
06 Mar 202435.1035.4534.5834.9634.964,420,500
05 Mar 202434.4235.7133.9435.3835.384,068,400
04 Mar 202433.5834.4032.1734.3434.348,588,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...