New Zealand markets close in 3 hours 8 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.30+0.83 (+2.48%)
At close: 04:00PM EDT
34.24 -0.06 (-0.17%)
After hours: 07:46PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202233.7734.3933.7134.3034.301,275,100
11 Aug 202234.0334.3333.0233.4733.472,034,300
10 Aug 202231.2332.9831.1832.6732.672,591,600
09 Aug 202230.5930.5929.9330.2830.281,630,700
08 Aug 202230.7231.5530.1530.6130.612,454,800
05 Aug 202230.0031.0829.9230.4030.402,171,100
04 Aug 202231.3931.3930.3530.4230.423,155,300
03 Aug 202232.7533.1330.7731.5031.505,325,700
02 Aug 202235.0035.1533.9034.0334.032,384,600
01 Aug 202233.3435.3732.8435.0235.024,362,500
29 Jul 202233.1033.3931.9832.8232.821,576,800
28 Jul 202232.2633.3231.4733.1133.112,085,200
27 Jul 202234.6534.8932.2532.5432.543,606,200
26 Jul 202233.2233.9233.0033.5833.582,260,900
25 Jul 202233.6734.1033.0033.6133.611,660,600
22 Jul 202235.4735.5933.6133.8633.862,189,700
21 Jul 202235.6035.6034.4635.2135.211,760,100
20 Jul 202234.7135.4534.4235.4235.422,336,400
19 Jul 202232.8835.0732.8834.8434.842,890,500
18 Jul 202234.2134.6032.2132.3532.352,153,800
15 Jul 202232.4332.6731.5032.1332.13930,100
14 Jul 202230.5231.9830.5231.8731.871,676,300
13 Jul 202230.8131.8930.6031.2831.281,585,600
12 Jul 202230.3532.6430.0231.8931.891,630,600
11 Jul 202230.4830.6729.9130.3730.371,368,800
08 Jul 202230.9731.1630.4430.8130.811,115,000
07 Jul 202230.8831.6430.8330.9230.92900,800
06 Jul 202230.2030.8129.7130.5030.501,942,800
05 Jul 202229.3030.4728.3030.4130.411,963,800
01 Jul 202229.4130.6529.0830.3330.331,602,400
30 Jun 202228.9029.5227.7429.3029.301,558,800
29 Jun 202229.6329.6328.7529.3729.371,435,400
28 Jun 202230.4931.6829.6829.7329.731,505,900
27 Jun 202230.2130.3029.1329.9529.951,903,300
24 Jun 202228.4830.1128.4630.0330.033,914,700
23 Jun 202228.3528.8927.4328.2728.271,690,100
22 Jun 202228.0028.8427.8028.4928.492,223,600
21 Jun 202229.6230.4328.8128.8428.841,551,900
17 Jun 202227.7828.9727.1028.5628.562,443,200
16 Jun 202228.3628.6627.2927.4827.482,084,600
15 Jun 202227.8629.4827.5729.1929.192,842,300
15 Jun 20220.01 Dividend
14 Jun 202227.4127.6926.1827.1327.122,936,500
13 Jun 202228.6828.6826.7227.1727.162,421,100
10 Jun 202231.0031.0829.7329.9829.971,830,000
09 Jun 202232.7632.9131.8731.9431.931,764,300
08 Jun 202233.3034.0632.8633.0833.071,851,600
07 Jun 202232.4033.8432.1333.8233.811,679,300
06 Jun 202232.9933.2031.8032.7132.701,568,700
03 Jun 202233.0833.3032.0932.3432.331,962,200
02 Jun 202232.2333.9932.2333.7733.762,224,900
01 Jun 202231.9132.3430.7432.0532.042,132,200
31 May 202231.6832.1831.2131.4231.411,541,900
27 May 202231.3232.0631.0032.0132.001,986,400
26 May 202229.1630.9629.1430.6530.641,976,700
25 May 202228.4429.1828.2828.8428.831,904,900
24 May 202229.6829.7428.1028.4528.442,089,100
23 May 202229.0830.5228.8930.3230.311,586,500
20 May 202231.5031.6228.1629.0629.053,106,200
19 May 202230.6831.5430.1031.0030.991,809,900
18 May 202231.9932.8130.3131.0231.011,534,200
17 May 202231.2533.1230.8632.6232.612,183,500
16 May 202231.3432.3229.9230.3330.322,534,100
13 May 202229.8732.0729.8131.3831.373,208,000
12 May 202230.4530.9428.3029.0629.053,750,600
11 May 202231.1233.1030.5330.7430.732,981,700
10 May 202232.3533.5730.5631.2531.243,606,200
09 May 202234.2134.6929.8831.4131.405,350,100
06 May 202236.6036.7834.3135.1035.095,412,200
05 May 202238.6639.0836.3237.1237.112,669,900
04 May 202242.3743.5037.1139.3139.305,655,400
03 May 202242.0442.7741.3442.3742.351,460,400
02 May 202241.7642.2040.5041.8141.791,314,700
29 Apr 202243.3844.1641.9042.0442.02762,500
28 Apr 202242.7243.9941.5743.6843.661,364,500
27 Apr 202241.9742.8440.4742.2342.212,379,200
26 Apr 202243.8844.3142.7742.8442.821,249,400
25 Apr 202243.4944.4142.6444.3644.341,004,200
22 Apr 202245.2245.9543.8844.1444.12901,000
21 Apr 202247.9048.2145.3845.5245.501,035,400
20 Apr 202246.9847.3345.8246.2846.261,670,600
19 Apr 202245.7047.5145.7046.5746.551,036,300
18 Apr 202245.8546.5645.5545.7545.73825,400
14 Apr 202246.9647.7145.7046.2346.21963,400
13 Apr 202246.4647.3245.8346.7346.71919,000
12 Apr 202245.0046.2444.6745.7045.68853,400
11 Apr 202242.8845.4842.6744.5344.511,511,500
08 Apr 202244.0844.2542.8543.1343.111,699,600
07 Apr 202244.1544.6242.9644.1644.141,979,600
06 Apr 202245.4645.5743.8244.1844.161,656,100
05 Apr 202248.2048.9645.8646.2046.182,799,300
04 Apr 202248.8948.8946.9748.1648.141,787,800
01 Apr 202249.3449.8648.1148.9748.951,059,700
31 Mar 202249.1750.1948.8048.8948.871,115,100
30 Mar 202248.5550.3748.0348.9548.931,942,900
29 Mar 202247.8749.5047.7648.6648.641,082,700
28 Mar 202247.9348.2346.1547.1447.121,316,300
25 Mar 202248.3049.3648.0648.3748.35950,800
24 Mar 202247.1848.3446.5548.1848.161,697,600
23 Mar 202247.0848.5046.6747.1447.121,740,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...