Singapore markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.92-0.20 (-0.90%)
At close: 04:00PM EDT
22.24 +0.32 (+1.46%)
After hours: 07:25PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202221.8222.5221.6121.9221.922,180,500
29 Sept 202223.3723.3721.7722.1222.122,364,900
28 Sept 202223.3224.2023.2123.8323.832,336,100
27 Sept 202223.4924.0622.6323.1023.101,850,200
26 Sept 202223.8624.2922.8822.9122.912,017,100
23 Sept 202224.2424.3423.0524.0024.002,874,200
22 Sept 202225.1425.2724.0424.8324.831,810,600
21 Sept 202225.9126.5425.1025.1225.121,969,600
20 Sept 202225.0425.9625.0425.5125.511,853,100
19 Sept 202225.3726.6525.0925.1425.142,321,400
16 Sept 202225.7526.1324.9025.8025.803,781,300
15 Sept 202226.6727.5826.3326.5326.533,390,900
14 Sept 202228.3728.4226.4927.4327.433,138,700
13 Sept 202229.5629.9328.0028.0028.002,391,900
12 Sept 202230.1531.3730.0830.9830.982,061,800
09 Sept 202229.5830.2129.4129.7829.781,717,400
09 Sept 20220.01 Dividend
08 Sept 202228.5229.7328.5229.4129.403,044,400
07 Sept 202228.3729.7728.2629.6429.631,674,100
06 Sept 202228.7929.4628.4228.5528.541,407,700
02 Sept 202229.3829.6728.7528.8028.791,623,300
01 Sept 202229.5529.6128.1128.8928.882,559,900
31 Aug 202231.6331.7830.0430.1030.091,629,000
30 Aug 202232.6132.9130.9231.3731.361,227,400
29 Aug 202231.9432.7431.6632.1932.18997,200
26 Aug 202234.2734.5032.2932.5032.491,685,300
25 Aug 202232.4633.9232.4633.9033.891,421,700
24 Aug 202231.3632.2331.2632.0632.051,219,000
23 Aug 202230.9731.6630.8230.8630.851,243,200
22 Aug 202231.2031.6230.4430.8130.801,511,900
19 Aug 202233.3033.6632.0532.0632.051,698,600
18 Aug 202233.5033.8233.2833.6633.651,582,300
17 Aug 202233.9334.1233.2833.6733.661,456,200
16 Aug 202234.8435.0933.9834.7734.762,012,100
15 Aug 202234.1834.9933.9234.9534.941,206,200
12 Aug 202233.7734.3933.7134.3034.291,275,100
11 Aug 202234.0334.3333.0233.4733.462,034,300
10 Aug 202231.2332.9831.1832.6732.662,591,600
09 Aug 202230.5930.5929.9330.2830.271,630,700
08 Aug 202230.7231.5530.1530.6130.602,454,800
05 Aug 202230.0031.0829.9230.4030.392,171,100
04 Aug 202231.3931.3930.3530.4230.413,155,300
03 Aug 202232.7533.1330.7731.5031.495,325,700
02 Aug 202235.0035.1533.9034.0334.022,384,600
01 Aug 202233.3435.3732.8435.0235.014,362,500
29 Jul 202233.1033.3931.9832.8232.811,576,800
28 Jul 202232.2633.3231.4733.1133.102,085,200
27 Jul 202234.6534.8932.2532.5432.533,606,200
26 Jul 202233.2233.9233.0033.5833.572,260,900
25 Jul 202233.6734.1033.0033.6133.601,660,600
22 Jul 202235.4735.5933.6133.8633.852,189,700
21 Jul 202235.6035.6034.4635.2135.201,760,100
20 Jul 202234.7135.4534.4235.4235.412,336,400
19 Jul 202232.8835.0732.8834.8434.832,890,500
18 Jul 202234.2134.6032.2132.3532.342,153,800
15 Jul 202232.4332.6731.5032.1332.12930,100
14 Jul 202230.5231.9830.5231.8731.861,676,300
13 Jul 202230.8131.8930.6031.2831.271,585,600
12 Jul 202230.3532.6430.0231.8931.881,630,600
11 Jul 202230.4830.6729.9130.3730.361,368,800
08 Jul 202230.9731.1630.4430.8130.801,115,000
07 Jul 202230.8831.6430.8330.9230.91900,800
06 Jul 202230.2030.8129.7130.5030.491,942,800
05 Jul 202229.3030.4728.3030.4130.401,963,800
01 Jul 202229.4130.6529.0830.3330.321,602,400
30 Jun 202228.9029.5227.7429.3029.291,558,800
29 Jun 202229.6329.6328.7529.3729.361,435,400
28 Jun 202230.4931.6829.6829.7329.721,505,900
27 Jun 202230.2130.3029.1329.9529.941,903,300
24 Jun 202228.4830.1128.4630.0330.023,914,700
23 Jun 202228.3528.8927.4328.2728.261,690,100
22 Jun 202228.0028.8427.8028.4928.482,223,600
21 Jun 202229.6230.4328.8128.8428.831,551,900
17 Jun 202227.7828.9727.1028.5628.552,443,200
16 Jun 202228.3628.6627.2927.4827.472,084,600
15 Jun 202227.8629.4827.5729.1929.182,842,300
15 Jun 20220.01 Dividend
14 Jun 202227.4127.6926.1827.1327.112,936,500
13 Jun 202228.6828.6826.7227.1727.152,421,100
10 Jun 202231.0031.0829.7329.9829.961,830,000
09 Jun 202232.7632.9131.8731.9431.921,764,300
08 Jun 202233.3034.0632.8633.0833.061,851,600
07 Jun 202232.4033.8432.1333.8233.801,679,300
06 Jun 202232.9933.2031.8032.7132.691,568,700
03 Jun 202233.0833.3032.0932.3432.321,962,200
02 Jun 202232.2333.9932.2333.7733.752,224,900
01 Jun 202231.9132.3430.7432.0532.032,132,200
31 May 202231.6832.1831.2131.4231.401,541,900
27 May 202231.3232.0631.0032.0131.991,986,400
26 May 202229.1630.9629.1430.6530.631,976,700
25 May 202228.4429.1828.2828.8428.821,904,900
24 May 202229.6829.7428.1028.4528.432,089,100
23 May 202229.0830.5228.8930.3230.301,586,500
20 May 202231.5031.6228.1629.0629.043,106,200
19 May 202230.6831.5430.1031.0030.981,809,900
18 May 202231.9932.8130.3131.0231.001,534,200
17 May 202231.2533.1230.8632.6232.602,183,500
16 May 202231.3432.3229.9230.3330.312,534,100
13 May 202229.8732.0729.8131.3831.363,208,000
12 May 202230.4530.9428.3029.0629.043,750,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...