Spirit AeroSystems Holdings, Inc. (SPR)
NYSE: SPR · Real-Time Price · USD
33.08
+0.24 (0.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 33.03 | 33.31 | 32.81 | 33.08 | 33.08 | 0.73% | 738,745 |
| Sep 25, 2024 | 33.23 | 33.44 | 32.82 | 32.84 | 32.84 | -1.14% | 704,641 |
| Sep 24, 2024 | 33.44 | 33.44 | 33.08 | 33.22 | 33.22 | -0.78% | 1,635,157 |
| Sep 23, 2024 | 33.01 | 33.64 | 32.76 | 33.48 | 33.48 | 1.09% | 2,577,249 |
| Sep 20, 2024 | 32.76 | 33.12 | 32.64 | 33.12 | 33.12 | 1.01% | 1,473,350 |
| Sep 19, 2024 | 33.34 | 33.44 | 32.75 | 32.79 | 32.79 | -0.43% | 1,003,568 |
| Sep 18, 2024 | 33.15 | 33.30 | 32.91 | 32.93 | 32.93 | -0.36% | 1,104,150 |
| Sep 17, 2024 | 32.85 | 33.16 | 32.81 | 33.05 | 33.05 | 0.55% | 683,813 |
| Sep 16, 2024 | 33.25 | 33.39 | 32.84 | 32.87 | 32.87 | -1.20% | 1,011,928 |
| Sep 13, 2024 | 33.61 | 33.78 | 33.07 | 33.27 | 33.27 | -1.28% | 1,833,191 |
| Sep 12, 2024 | 33.79 | 33.94 | 33.52 | 33.70 | 33.70 | -0.03% | 1,028,551 |
| Sep 11, 2024 | 33.17 | 33.72 | 32.89 | 33.71 | 33.71 | 0.96% | 1,811,144 |
| Sep 10, 2024 | 33.70 | 33.85 | 33.05 | 33.39 | 33.39 | -1.04% | 1,355,905 |
| Sep 9, 2024 | 33.52 | 33.78 | 33.39 | 33.74 | 33.74 | 2.68% | 1,030,514 |
| Sep 6, 2024 | 33.73 | 33.85 | 32.84 | 32.86 | 32.86 | -2.46% | 2,273,895 |
| Sep 5, 2024 | 33.80 | 33.98 | 33.42 | 33.69 | 33.69 | -0.18% | 1,785,277 |
| Sep 4, 2024 | 33.29 | 34.18 | 33.28 | 33.75 | 33.75 | 1.29% | 933,788 |
| Sep 3, 2024 | 34.30 | 34.73 | 33.20 | 33.32 | 33.32 | -5.37% | 2,615,657 |
| Aug 30, 2024 | 35.00 | 35.21 | 34.87 | 35.21 | 35.21 | 0.77% | 1,601,916 |
| Aug 29, 2024 | 34.80 | 35.19 | 34.69 | 34.94 | 34.94 | 0.75% | 1,336,889 |
| Aug 28, 2024 | 34.90 | 35.00 | 34.56 | 34.68 | 34.68 | -0.91% | 1,098,838 |
| Aug 27, 2024 | 34.77 | 35.10 | 34.68 | 35.00 | 35.00 | 0.46% | 805,734 |
| Aug 26, 2024 | 35.13 | 35.13 | 34.64 | 34.84 | 34.84 | -0.88% | 1,699,649 |
| Aug 23, 2024 | 34.87 | 35.28 | 34.86 | 35.15 | 35.15 | 0.83% | 847,466 |
| Aug 22, 2024 | 34.76 | 34.94 | 34.59 | 34.86 | 34.86 | 0.06% | 533,492 |
| Aug 21, 2024 | 34.61 | 34.87 | 34.40 | 34.84 | 34.84 | 0.61% | 956,991 |
| Aug 20, 2024 | 35.10 | 35.10 | 34.40 | 34.63 | 34.63 | -1.42% | 1,933,702 |
| Aug 19, 2024 | 35.34 | 35.36 | 34.97 | 35.13 | 35.13 | -0.40% | 1,224,138 |
| Aug 16, 2024 | 34.75 | 35.39 | 34.74 | 35.27 | 35.27 | 1.67% | 1,229,729 |
| Aug 15, 2024 | 34.50 | 34.79 | 34.31 | 34.69 | 34.69 | 1.40% | 902,242 |
| Aug 14, 2024 | 34.26 | 34.43 | 34.02 | 34.21 | 34.21 | 0.03% | 922,775 |
| Aug 13, 2024 | 33.80 | 34.33 | 33.61 | 34.20 | 34.20 | 1.03% | 1,690,448 |
| Aug 12, 2024 | 33.84 | 34.00 | 33.72 | 33.85 | 33.85 | - | 1,395,041 |
| Aug 9, 2024 | 33.79 | 34.02 | 33.71 | 33.85 | 33.85 | 0.24% | 1,821,788 |
| Aug 8, 2024 | 33.29 | 33.94 | 33.25 | 33.77 | 33.77 | 1.66% | 1,551,701 |
| Aug 7, 2024 | 33.72 | 33.80 | 33.16 | 33.22 | 33.22 | -0.69% | 3,393,517 |
| Aug 6, 2024 | 33.20 | 33.85 | 32.84 | 33.45 | 33.45 | -0.30% | 3,982,608 |
| Aug 5, 2024 | 33.04 | 33.97 | 32.80 | 33.55 | 33.55 | -2.24% | 2,821,610 |
| Aug 2, 2024 | 34.92 | 34.92 | 34.07 | 34.32 | 34.32 | -2.72% | 2,205,938 |
| Aug 1, 2024 | 36.28 | 36.30 | 35.13 | 35.28 | 35.28 | -2.68% | 3,158,920 |
| Jul 31, 2024 | 36.19 | 37.08 | 35.88 | 36.25 | 36.25 | -0.03% | 5,610,443 |
| Jul 30, 2024 | 35.66 | 36.26 | 35.66 | 36.26 | 36.26 | 2.23% | 3,125,301 |
| Jul 29, 2024 | 35.60 | 35.71 | 35.11 | 35.47 | 35.47 | -0.28% | 1,760,638 |
| Jul 26, 2024 | 35.76 | 35.90 | 35.55 | 35.57 | 35.57 | 0.17% | 1,650,262 |
| Jul 25, 2024 | 35.19 | 36.04 | 35.19 | 35.51 | 35.51 | 0.82% | 1,112,697 |
| Jul 24, 2024 | 35.69 | 36.08 | 35.13 | 35.22 | 35.22 | -1.81% | 2,810,689 |
| Jul 23, 2024 | 35.01 | 36.26 | 35.00 | 35.87 | 35.87 | 2.37% | 5,487,375 |
| Jul 22, 2024 | 35.04 | 35.35 | 34.52 | 35.04 | 35.04 | 0.09% | 4,775,727 |
| Jul 19, 2024 | 35.05 | 35.13 | 34.78 | 35.01 | 35.01 | -0.11% | 1,543,820 |
| Jul 18, 2024 | 35.62 | 36.15 | 35.00 | 35.05 | 35.05 | -1.68% | 3,393,759 |
| Jul 17, 2024 | 35.66 | 36.20 | 35.54 | 35.65 | 35.65 | -0.64% | 2,873,044 |
| Jul 16, 2024 | 34.64 | 35.98 | 34.64 | 35.88 | 35.88 | 3.43% | 4,372,550 |
| Jul 15, 2024 | 34.75 | 34.95 | 34.58 | 34.69 | 34.69 | 0.38% | 2,601,131 |
| Jul 12, 2024 | 34.50 | 34.75 | 34.31 | 34.56 | 34.56 | 0.20% | 3,197,525 |
| Jul 11, 2024 | 34.71 | 34.92 | 34.44 | 34.49 | 34.49 | -0.35% | 5,490,078 |
| Jul 10, 2024 | 34.66 | 34.85 | 34.57 | 34.61 | 34.61 | 0.29% | 5,693,841 |
| Jul 9, 2024 | 34.42 | 34.80 | 34.36 | 34.51 | 34.51 | 0.41% | 5,146,921 |
| Jul 8, 2024 | 34.11 | 34.71 | 34.09 | 34.37 | 34.37 | 1.00% | 10,848,602 |
| Jul 5, 2024 | 33.78 | 34.24 | 33.62 | 34.03 | 34.03 | 0.62% | 6,882,170 |
| Jul 3, 2024 | 34.01 | 34.05 | 33.63 | 33.82 | 33.82 | -0.18% | 2,546,515 |
| Jul 2, 2024 | 33.70 | 34.32 | 33.63 | 33.88 | 33.88 | -0.26% | 11,543,829 |
| Jul 1, 2024 | 34.20 | 34.41 | 33.49 | 33.97 | 33.97 | 3.35% | 18,184,467 |
| Jun 28, 2024 | 32.85 | 33.39 | 32.49 | 32.87 | 32.87 | 0.15% | 3,271,677 |
| Jun 27, 2024 | 32.43 | 33.42 | 32.17 | 32.82 | 32.82 | 1.23% | 3,709,763 |
| Jun 26, 2024 | 31.60 | 32.60 | 31.28 | 32.42 | 32.42 | 2.08% | 4,252,410 |
| Jun 25, 2024 | 31.80 | 31.99 | 30.85 | 31.76 | 31.76 | -3.96% | 11,654,563 |
| Jun 24, 2024 | 33.34 | 33.88 | 31.29 | 33.07 | 33.07 | -1.46% | 10,201,370 |
| Jun 21, 2024 | 33.47 | 33.99 | 32.90 | 33.56 | 33.56 | 6.00% | 8,773,022 |
| Jun 20, 2024 | 30.50 | 32.15 | 30.19 | 31.66 | 31.66 | 1.67% | 3,822,205 |
| Jun 18, 2024 | 30.62 | 31.29 | 30.53 | 31.14 | 31.14 | 2.20% | 1,792,307 |
| Jun 17, 2024 | 29.25 | 30.53 | 29.15 | 30.47 | 30.47 | 3.82% | 1,917,283 |
| Jun 14, 2024 | 28.97 | 29.45 | 28.97 | 29.35 | 29.35 | -0.10% | 1,841,767 |
| Jun 13, 2024 | 29.62 | 29.83 | 29.14 | 29.38 | 29.38 | -1.31% | 1,222,549 |
| Jun 12, 2024 | 29.90 | 30.21 | 29.43 | 29.77 | 29.77 | 0.13% | 1,526,971 |
| Jun 11, 2024 | 29.72 | 30.00 | 29.34 | 29.73 | 29.73 | -0.64% | 2,138,427 |
| Jun 10, 2024 | 29.95 | 30.37 | 29.73 | 29.92 | 29.92 | -0.10% | 3,103,562 |
| Jun 7, 2024 | 30.28 | 30.34 | 29.93 | 29.95 | 29.95 | -1.64% | 2,820,495 |
| Jun 6, 2024 | 31.00 | 31.15 | 30.26 | 30.45 | 30.45 | -2.50% | 1,483,498 |
| Jun 5, 2024 | 30.63 | 31.31 | 30.53 | 31.23 | 31.23 | 0.84% | 1,324,602 |
| Jun 4, 2024 | 31.20 | 31.37 | 30.30 | 30.97 | 30.97 | -0.45% | 1,716,300 |
| Jun 3, 2024 | 30.41 | 31.44 | 30.41 | 31.11 | 31.11 | 2.61% | 2,050,730 |
| May 31, 2024 | 30.40 | 30.74 | 30.12 | 30.32 | 30.32 | - | 1,158,566 |
| May 30, 2024 | 30.45 | 30.68 | 30.06 | 30.32 | 30.32 | 0.43% | 1,063,575 |
| May 29, 2024 | 30.25 | 30.45 | 30.05 | 30.19 | 30.19 | -1.15% | 747,833 |
| May 28, 2024 | 31.00 | 31.04 | 30.30 | 30.54 | 30.54 | -1.74% | 2,376,794 |
| May 24, 2024 | 30.46 | 31.14 | 29.94 | 31.08 | 31.08 | 2.98% | 1,666,409 |
| May 23, 2024 | 31.50 | 31.60 | 30.15 | 30.18 | 30.18 | -4.13% | 2,697,639 |
| May 22, 2024 | 31.07 | 31.48 | 30.86 | 31.48 | 31.48 | 0.93% | 1,815,838 |
| May 21, 2024 | 30.97 | 31.21 | 30.76 | 31.19 | 31.19 | 0.58% | 1,449,498 |
| May 20, 2024 | 30.81 | 31.52 | 30.51 | 31.01 | 31.01 | 1.64% | 1,556,795 |
| May 17, 2024 | 30.95 | 31.03 | 30.32 | 30.51 | 30.51 | -1.55% | 1,620,261 |
| May 16, 2024 | 30.46 | 31.28 | 30.29 | 30.99 | 30.99 | 1.57% | 1,777,053 |
| May 15, 2024 | 30.66 | 30.81 | 30.32 | 30.51 | 30.51 | -0.29% | 673,961 |
| May 14, 2024 | 30.59 | 31.09 | 30.54 | 30.60 | 30.60 | 1.02% | 1,141,887 |
| May 13, 2024 | 30.41 | 30.87 | 30.17 | 30.29 | 30.29 | -0.66% | 2,185,745 |
| May 10, 2024 | 30.81 | 31.13 | 30.37 | 30.49 | 30.49 | -0.91% | 1,488,630 |
| May 9, 2024 | 30.70 | 31.25 | 30.40 | 30.77 | 30.77 | -0.42% | 1,773,802 |
| May 8, 2024 | 32.17 | 32.39 | 30.82 | 30.90 | 30.90 | -6.11% | 4,008,178 |
| May 7, 2024 | 32.00 | 33.50 | 31.75 | 32.91 | 32.91 | -0.33% | 3,665,698 |
| May 6, 2024 | 32.84 | 33.29 | 31.49 | 33.02 | 33.02 | 0.27% | 2,700,818 |