Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,818.57 +1,089.10 (+2.89%) CMC Crypto 200
801.92 +10.36 (+1.31%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 27.38 | 28.29 | 27.11 | 28.17 | 28.17 | 2,203,420 |
| 30 Nov 2023 | 27.07 | 28.06 | 26.94 | 27.49 | 27.49 | 4,092,400 |
| 29 Nov 2023 | 26.69 | 27.05 | 26.06 | 26.16 | 26.16 | 2,259,300 |
| 28 Nov 2023 | 26.40 | 26.73 | 25.70 | 26.64 | 26.64 | 2,437,500 |
| 27 Nov 2023 | 26.00 | 26.20 | 25.70 | 26.17 | 26.17 | 1,693,800 |
| 24 Nov 2023 | 25.87 | 26.19 | 25.53 | 26.15 | 26.15 | 1,073,500 |
| 22 Nov 2023 | 25.61 | 26.59 | 25.49 | 25.75 | 25.75 | 2,230,700 |
| 21 Nov 2023 | 25.54 | 25.90 | 25.26 | 25.83 | 25.83 | 2,016,600 |
| 20 Nov 2023 | 24.99 | 25.95 | 24.80 | 25.83 | 25.83 | 3,331,300 |
| 17 Nov 2023 | 24.66 | 25.15 | 24.39 | 24.75 | 24.75 | 3,046,000 |
| 16 Nov 2023 | 24.90 | 25.11 | 24.11 | 24.36 | 24.36 | 3,655,900 |
| 15 Nov 2023 | 25.26 | 26.04 | 25.10 | 25.12 | 25.12 | 4,340,000 |
| 14 Nov 2023 | 25.16 | 25.77 | 24.98 | 25.15 | 25.15 | 4,765,700 |
| 13 Nov 2023 | 25.00 | 25.27 | 24.32 | 24.72 | 24.72 | 5,962,200 |
| 10 Nov 2023 | 23.86 | 24.83 | 23.64 | 24.25 | 24.25 | 5,326,500 |
| 09 Nov 2023 | 24.32 | 25.14 | 23.61 | 23.94 | 23.94 | 15,116,000 |
| 08 Nov 2023 | 21.59 | 23.16 | 20.98 | 23.06 | 23.06 | 12,624,700 |
| 07 Nov 2023 | 24.70 | 24.88 | 24.15 | 24.62 | 24.62 | 1,829,600 |
| 06 Nov 2023 | 25.40 | 25.45 | 24.49 | 24.60 | 24.60 | 2,475,400 |
| 03 Nov 2023 | 25.50 | 26.38 | 25.13 | 25.15 | 25.15 | 3,676,800 |
| 02 Nov 2023 | 24.68 | 25.29 | 24.55 | 25.29 | 25.29 | 3,202,000 |
| 01 Nov 2023 | 23.19 | 24.49 | 22.89 | 24.38 | 24.38 | 5,716,800 |
| 31 Oct 2023 | 21.85 | 22.70 | 21.53 | 22.60 | 22.60 | 3,232,400 |
| 30 Oct 2023 | 21.21 | 21.99 | 21.21 | 21.62 | 21.62 | 2,657,200 |
| 27 Oct 2023 | 21.76 | 21.98 | 21.15 | 21.27 | 21.27 | 3,251,200 |
| 26 Oct 2023 | 21.35 | 22.38 | 21.20 | 21.82 | 21.82 | 2,201,800 |
| 25 Oct 2023 | 22.23 | 22.38 | 21.08 | 21.14 | 21.14 | 2,635,400 |
| 24 Oct 2023 | 22.09 | 22.78 | 21.65 | 22.15 | 22.15 | 3,016,500 |
| 23 Oct 2023 | 21.96 | 22.92 | 21.75 | 21.93 | 21.93 | 4,398,100 |
| 20 Oct 2023 | 22.10 | 22.48 | 21.38 | 21.43 | 21.43 | 4,326,200 |
| 19 Oct 2023 | 21.50 | 22.41 | 21.43 | 22.21 | 22.21 | 7,908,900 |
| 18 Oct 2023 | 20.83 | 22.09 | 19.82 | 21.16 | 21.16 | 31,701,900 |
| 17 Oct 2023 | 16.85 | 17.82 | 16.77 | 17.19 | 17.19 | 1,884,100 |
| 16 Oct 2023 | 16.86 | 17.08 | 16.36 | 17.04 | 17.04 | 2,257,100 |
| 13 Oct 2023 | 16.43 | 17.09 | 16.37 | 16.87 | 16.87 | 3,047,800 |
| 12 Oct 2023 | 17.67 | 17.67 | 16.93 | 17.15 | 17.15 | 2,400,200 |
| 11 Oct 2023 | 17.63 | 18.14 | 17.35 | 17.55 | 17.55 | 2,865,900 |
| 10 Oct 2023 | 17.00 | 17.94 | 16.96 | 17.61 | 17.61 | 3,107,500 |
| 09 Oct 2023 | 16.81 | 16.98 | 16.14 | 16.79 | 16.79 | 2,372,000 |
| 06 Oct 2023 | 15.99 | 16.86 | 15.45 | 16.70 | 16.70 | 3,574,000 |
| 05 Oct 2023 | 16.12 | 16.39 | 15.81 | 16.05 | 16.05 | 2,651,300 |
| 04 Oct 2023 | 16.68 | 17.05 | 16.09 | 16.21 | 16.21 | 5,377,700 |
| 03 Oct 2023 | 16.73 | 17.56 | 16.68 | 16.74 | 16.74 | 4,803,200 |
| 02 Oct 2023 | 16.07 | 16.95 | 15.52 | 16.84 | 16.84 | 5,597,600 |
| 29 Sept 2023 | 16.56 | 16.75 | 15.90 | 16.14 | 16.14 | 3,678,900 |
| 28 Sept 2023 | 15.86 | 16.67 | 15.73 | 16.29 | 16.29 | 4,115,700 |
| 27 Sept 2023 | 15.38 | 16.04 | 15.38 | 15.81 | 15.81 | 5,462,500 |
| 26 Sept 2023 | 14.96 | 15.52 | 14.96 | 15.16 | 15.16 | 2,622,600 |
| 25 Sept 2023 | 15.10 | 15.42 | 14.89 | 15.05 | 15.05 | 6,281,500 |
| 22 Sept 2023 | 14.92 | 15.42 | 14.89 | 15.16 | 15.16 | 6,110,600 |
| 21 Sept 2023 | 14.74 | 15.36 | 14.65 | 14.84 | 14.84 | 3,360,300 |
| 20 Sept 2023 | 15.58 | 15.71 | 14.92 | 14.94 | 14.94 | 2,994,300 |
| 19 Sept 2023 | 15.82 | 16.06 | 15.36 | 15.48 | 15.48 | 3,674,100 |
| 18 Sept 2023 | 16.59 | 16.68 | 15.85 | 15.86 | 15.86 | 3,532,800 |
| 15 Sept 2023 | 16.33 | 16.93 | 16.27 | 16.83 | 16.83 | 6,402,900 |
| 14 Sept 2023 | 16.81 | 17.31 | 16.30 | 16.38 | 16.38 | 5,201,300 |
| 13 Sept 2023 | 17.50 | 17.50 | 16.64 | 16.69 | 16.69 | 4,824,700 |
| 12 Sept 2023 | 17.39 | 18.18 | 17.10 | 17.53 | 17.53 | 3,125,200 |
| 11 Sept 2023 | 19.18 | 19.25 | 17.62 | 17.84 | 17.84 | 6,522,900 |
| 08 Sept 2023 | 19.19 | 19.21 | 18.29 | 18.93 | 18.93 | 4,646,100 |
| 07 Sept 2023 | 20.56 | 20.60 | 19.19 | 19.19 | 19.19 | 5,127,100 |
| 06 Sept 2023 | 20.88 | 21.19 | 20.45 | 20.71 | 20.71 | 2,101,000 |
| 05 Sept 2023 | 20.99 | 21.17 | 20.37 | 21.00 | 21.00 | 2,815,300 |
| 01 Sept 2023 | 21.57 | 21.70 | 21.12 | 21.37 | 21.37 | 1,603,900 |
| 31 Aug 2023 | 22.18 | 22.18 | 21.18 | 21.32 | 21.32 | 2,777,400 |
| 30 Aug 2023 | 22.00 | 22.54 | 21.76 | 21.84 | 21.84 | 2,377,700 |
| 29 Aug 2023 | 21.88 | 22.49 | 21.72 | 22.00 | 22.00 | 2,441,900 |
| 28 Aug 2023 | 20.80 | 22.06 | 20.77 | 21.91 | 21.91 | 3,189,700 |
| 25 Aug 2023 | 20.02 | 20.87 | 19.04 | 20.65 | 20.65 | 7,083,500 |
| 24 Aug 2023 | 21.17 | 21.30 | 18.80 | 20.06 | 20.06 | 12,287,900 |
| 23 Aug 2023 | 22.99 | 23.38 | 22.62 | 22.97 | 22.97 | 2,182,700 |
| 22 Aug 2023 | 21.75 | 23.19 | 21.31 | 22.99 | 22.99 | 7,471,800 |
| 21 Aug 2023 | 21.42 | 21.72 | 21.21 | 21.62 | 21.62 | 1,170,600 |
| 18 Aug 2023 | 20.89 | 21.53 | 20.75 | 21.47 | 21.47 | 2,091,100 |
| 17 Aug 2023 | 21.73 | 21.99 | 21.18 | 21.19 | 21.19 | 2,385,500 |
| 16 Aug 2023 | 21.60 | 21.95 | 21.30 | 21.59 | 21.59 | 2,662,400 |
| 15 Aug 2023 | 23.33 | 23.37 | 21.66 | 21.79 | 21.79 | 4,474,800 |
| 14 Aug 2023 | 22.99 | 23.66 | 22.97 | 23.54 | 23.54 | 1,919,400 |
| 11 Aug 2023 | 23.14 | 23.65 | 22.89 | 23.13 | 23.13 | 1,515,100 |
| 10 Aug 2023 | 22.64 | 23.74 | 22.55 | 23.32 | 23.32 | 2,979,600 |
| 09 Aug 2023 | 22.90 | 23.10 | 22.16 | 22.72 | 22.72 | 2,325,900 |
| 08 Aug 2023 | 22.75 | 22.92 | 22.25 | 22.55 | 22.55 | 2,453,600 |
| 07 Aug 2023 | 22.30 | 23.48 | 22.30 | 23.19 | 23.19 | 3,789,500 |
| 04 Aug 2023 | 22.42 | 23.33 | 21.84 | 22.35 | 22.35 | 5,377,600 |
| 03 Aug 2023 | 22.52 | 22.78 | 20.60 | 22.35 | 22.35 | 12,411,000 |
| 02 Aug 2023 | 30.19 | 30.34 | 21.80 | 22.86 | 22.86 | 21,686,600 |
| 01 Aug 2023 | 31.41 | 31.99 | 31.17 | 31.44 | 31.44 | 2,528,700 |
| 31 Jul 2023 | 31.50 | 31.89 | 31.26 | 31.82 | 31.82 | 1,357,600 |
| 28 Jul 2023 | 30.79 | 31.35 | 30.79 | 31.31 | 31.31 | 1,241,300 |
| 27 Jul 2023 | 30.99 | 31.37 | 30.50 | 30.54 | 30.54 | 1,700,500 |
| 26 Jul 2023 | 30.00 | 30.87 | 29.95 | 30.81 | 30.81 | 2,244,700 |
| 25 Jul 2023 | 28.60 | 29.65 | 28.32 | 29.52 | 29.52 | 1,751,500 |
| 24 Jul 2023 | 28.94 | 29.27 | 28.57 | 29.16 | 29.16 | 1,328,700 |
| 21 Jul 2023 | 29.24 | 29.53 | 28.80 | 28.82 | 28.82 | 1,093,700 |
| 20 Jul 2023 | 28.48 | 29.62 | 28.36 | 29.06 | 29.06 | 1,770,600 |
| 19 Jul 2023 | 28.70 | 29.30 | 28.25 | 28.39 | 28.39 | 1,654,000 |
| 18 Jul 2023 | 28.19 | 28.72 | 27.89 | 28.56 | 28.56 | 1,677,900 |
| 17 Jul 2023 | 28.38 | 28.59 | 27.96 | 28.31 | 28.31 | 1,325,000 |
| 14 Jul 2023 | 29.06 | 29.22 | 27.92 | 28.43 | 28.43 | 1,820,900 |
| 13 Jul 2023 | 28.75 | 29.21 | 28.43 | 29.13 | 29.13 | 2,211,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.