Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.65

-0.11

(-0.35%)

As of 01:23PM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	31.70	32.13	31.47	31.65	31.65	550,245
21 Mar 2023	31.39	31.80	31.25	31.76	31.76	1,530,000
20 Mar 2023	29.96	31.06	29.71	30.77	30.77	1,552,300
17 Mar 2023	29.81	30.06	29.20	29.71	29.71	1,910,500
16 Mar 2023	29.73	30.68	29.21	30.20	30.20	1,258,700
15 Mar 2023	30.03	30.35	29.08	30.14	30.14	1,782,500
14 Mar 2023	31.51	32.50	30.75	30.94	30.94	1,600,200
13 Mar 2023	31.03	31.53	29.90	30.76	30.76	1,947,400
10 Mar 2023	31.91	31.93	30.33	31.71	31.71	3,652,700
09 Mar 2023	33.85	34.08	31.99	32.00	32.00	1,848,300
08 Mar 2023	33.75	34.10	33.17	33.69	33.69	1,185,400
07 Mar 2023	33.69	34.30	33.57	33.61	33.61	1,071,500
06 Mar 2023	34.34	34.70	33.38	33.83	33.83	1,591,800
03 Mar 2023	33.94	34.80	33.43	34.30	34.30	1,407,300
02 Mar 2023	33.16	33.86	32.94	33.65	33.65	1,051,100
01 Mar 2023	33.75	34.06	33.10	33.58	33.58	2,155,200
28 Feb 2023	33.87	34.40	33.54	34.18	34.18	1,434,100
27 Feb 2023	34.45	35.13	33.74	33.90	33.90	1,149,200
24 Feb 2023	34.35	34.36	33.63	33.95	33.95	2,108,100
23 Feb 2023	34.80	35.37	34.31	35.10	35.10	1,352,800
22 Feb 2023	34.84	35.10	34.17	34.37	34.37	1,168,800
21 Feb 2023	35.47	35.49	34.22	34.51	34.51	1,374,700
17 Feb 2023	35.31	36.18	34.36	35.62	35.62	2,264,000
16 Feb 2023	36.30	36.99	35.45	35.48	35.48	1,473,100
15 Feb 2023	36.78	37.21	36.44	37.02	37.02	1,516,300
14 Feb 2023	36.80	37.98	36.26	37.04	37.04	2,309,200
13 Feb 2023	35.13	37.71	34.71	37.35	37.35	3,112,700
10 Feb 2023	34.67	35.00	33.71	34.58	34.58	2,718,900
09 Feb 2023	37.34	37.65	34.58	34.76	34.76	2,494,600
08 Feb 2023	38.11	38.34	36.60	36.66	36.66	3,633,400
07 Feb 2023	33.45	38.55	33.40	38.28	38.28	9,446,900
06 Feb 2023	33.67	34.44	33.67	34.31	34.31	3,094,400
03 Feb 2023	35.18	35.93	34.10	34.43	34.43	2,297,900
02 Feb 2023	36.81	37.18	35.70	36.06	36.06	1,382,700
01 Feb 2023	35.98	37.04	35.24	36.14	36.14	1,816,600
31 Jan 2023	34.70	36.23	34.41	36.15	36.15	1,790,900
30 Jan 2023	33.57	35.54	33.13	34.77	34.77	2,966,500
27 Jan 2023	33.30	34.05	33.27	33.87	33.87	1,609,700
26 Jan 2023	33.11	33.46	32.39	33.43	33.43	1,488,800
25 Jan 2023	33.14	33.32	31.92	32.85	32.85	2,138,700
24 Jan 2023	32.44	33.80	32.40	33.77	33.77	859,100
23 Jan 2023	32.51	32.92	32.30	32.82	32.82	1,086,800
20 Jan 2023	33.15	33.27	32.13	32.32	32.32	1,667,300
19 Jan 2023	32.47	33.14	32.09	32.57	32.57	1,341,600
18 Jan 2023	33.89	33.92	32.76	33.05	33.05	1,569,800
17 Jan 2023	34.01	34.27	33.34	33.69	33.69	1,497,800
13 Jan 2023	33.96	35.55	33.85	34.39	34.39	1,413,200
12 Jan 2023	33.47	34.76	33.01	34.69	34.69	1,830,900
11 Jan 2023	32.77	33.76	32.75	33.32	33.32	1,614,700
10 Jan 2023	32.23	33.10	32.10	32.65	32.65	2,079,800
09 Jan 2023	33.93	34.28	32.49	32.80	32.80	2,968,800
06 Jan 2023	32.69	33.65	31.80	33.43	33.43	3,677,200
05 Jan 2023	33.20	33.30	32.08	32.65	32.65	4,110,100
04 Jan 2023	31.00	33.47	30.85	33.44	33.44	3,346,200
03 Jan 2023	29.96	30.98	29.94	30.62	30.62	3,008,100
30 Dec 2022	28.37	29.62	28.30	29.60	29.60	1,493,000
29 Dec 2022	28.53	28.87	28.40	28.67	28.67	1,305,400
28 Dec 2022	28.69	28.96	28.25	28.41	28.41	1,672,700
27 Dec 2022	28.83	29.23	28.46	28.70	28.70	1,488,400
23 Dec 2022	28.72	29.12	28.11	28.83	28.83	756,900
22 Dec 2022	28.85	29.07	28.21	28.77	28.77	1,837,600
21 Dec 2022	28.30	29.55	28.30	29.30	29.30	1,914,200
20 Dec 2022	27.26	28.55	27.26	27.78	27.78	2,020,100
19 Dec 2022	27.33	28.24	27.12	27.46	27.46	2,746,200
16 Dec 2022	27.90	28.44	26.56	27.38	27.38	2,375,200
15 Dec 2022	28.55	28.74	27.98	28.20	28.20	1,491,300
14 Dec 2022	29.01	29.33	28.57	29.06	29.06	2,139,500
13 Dec 2022	30.00	30.49	28.32	28.98	28.98	3,289,000
12 Dec 2022	28.05	28.97	27.91	28.91	28.91	2,204,500
09 Dec 2022	26.48	28.37	26.24	27.72	27.72	2,299,500
08 Dec 2022	26.83	27.63	26.74	26.90	26.90	2,041,800
07 Dec 2022	26.45	26.75	26.23	26.33	26.33	1,474,500
06 Dec 2022	27.69	27.91	26.02	26.68	26.68	2,343,300
05 Dec 2022	26.98	27.69	26.96	27.24	27.24	2,034,600
02 Dec 2022	26.21	27.43	25.91	27.40	27.40	1,981,000
01 Dec 2022	26.29	27.18	26.25	26.74	26.74	2,074,800
30 Nov 2022	25.90	26.58	25.44	26.21	26.21	2,079,300
29 Nov 2022	24.64	25.55	24.64	25.46	25.46	1,232,800
28 Nov 2022	25.43	25.77	24.37	24.55	24.55	1,985,500
25 Nov 2022	25.66	26.16	25.59	26.00	26.00	518,100
23 Nov 2022	25.29	25.87	25.11	25.79	25.79	801,700
22 Nov 2022	25.26	25.49	24.91	25.42	25.42	1,174,800
21 Nov 2022	24.98	25.42	24.43	25.00	25.00	1,096,400
18 Nov 2022	25.71	25.90	24.65	25.24	25.24	2,026,300
17 Nov 2022	24.82	25.29	24.59	25.24	25.24	2,189,700
16 Nov 2022	26.19	26.30	25.49	25.54	25.54	1,711,300
15 Nov 2022	27.16	27.42	26.38	26.69	26.69	2,112,200
14 Nov 2022	27.93	27.99	26.46	26.46	26.46	2,120,800
11 Nov 2022	27.79	29.26	27.78	28.24	28.24	3,655,800
10 Nov 2022	28.28	29.36	27.80	29.36	29.36	3,158,600
09 Nov 2022	26.95	27.35	26.50	26.69	26.69	1,835,300
08 Nov 2022	27.16	27.72	26.32	27.39	27.39	3,984,500
07 Nov 2022	24.18	27.26	24.05	27.22	27.22	4,533,700
04 Nov 2022	22.51	23.55	22.39	23.43	23.43	2,451,600
03 Nov 2022	23.00	23.47	21.14	22.25	22.25	12,006,900
02 Nov 2022	23.46	24.88	23.46	23.62	23.62	4,177,800
01 Nov 2022	23.70	24.00	23.41	23.75	23.75	1,797,200
31 Oct 2022	22.90	23.62	22.22	23.16	23.16	4,406,100
28 Oct 2022	22.74	23.52	22.56	23.17	23.17	2,504,100
27 Oct 2022	23.39	24.00	22.70	22.74	22.74	3,443,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,586.93+55.63(+0.48%)

NZD/USD0.6214+0.0016(+0.25%)

ALL ORDS7,200.70+58.50(+0.82%)

OIL70.41+0.74(+1.06%)

GOLD1,949.80+8.70(+0.45%)

Spirit AeroSystems Holdings, Inc. (SPR)

NZX 50
11,586.93
+55.63(+0.48%)

NZD/USD
0.6214
+0.0016(+0.25%)

ALL ORDS
7,200.70
+58.50(+0.82%)

OIL
70.41
+0.74(+1.06%)

GOLD
1,949.80
+8.70(+0.45%)