Spirit Aerosystems Holdings (NY: SPR )

43.05 USD -2.47 (-5.43%)
Official Closing Price Updated: 6:30 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 44.57 45.75 42.83 43.05 3,747,934 -2.47(-5.43%)
May 04, 2021 45.71 46.00 44.28 45.52 1,681,533 -0.13(-0.28%)
May 03, 2021 45.97 46.32 45.42 45.65 1,909,629 -0.04(-0.09%)
Apr 30, 2021 45.41 46.20 45.13 45.69 1,535,200 -0.15(-0.33%)
Apr 29, 2021 46.82 47.09 44.79 45.84 1,419,060 -0.05(-0.11%)
Apr 28, 2021 46.71 47.29 45.74 45.89 1,816,653 -0.99(-2.11%)
Apr 27, 2021 47.29 47.53 46.37 46.88 1,387,413 -0.17(-0.36%)
Apr 26, 2021 46.87 47.57 46.59 47.05 1,114,959 +0.88(+1.91%)
Apr 23, 2021 45.24 46.42 44.99 46.17 1,051,800 +0.74(+1.63%)
Apr 22, 2021 46.11 46.90 45.25 45.43 1,258,226 -0.31(-0.68%)
Apr 21, 2021 44.22 45.93 43.32 45.74 2,551,390 +1.08(+2.42%)
Apr 20, 2021 45.48 45.59 43.60 44.66 2,607,566 -1.51(-3.27%)
Apr 19, 2021 46.15 46.59 45.68 46.17 1,429,955 -0.34(-0.73%)
Apr 16, 2021 47.20 47.55 45.80 46.51 1,298,500 -0.20(-0.43%)
Apr 15, 2021 47.71 47.85 46.33 46.71 1,796,712 -0.70(-1.48%)
Apr 14, 2021 48.02 49.23 47.33 47.41 1,667,891 -0.05(-0.11%)
Apr 13, 2021 47.07 48.00 45.96 47.46 2,376,919 -0.15(-0.32%)
Apr 12, 2021 47.86 47.91 46.89 47.61 1,856,520 -0.30(-0.63%)
Apr 09, 2021 47.94 48.29 47.10 47.91 3,107,500 -1.11(-2.26%)
Apr 08, 2021 47.90 49.02 47.56 49.02 1,570,614 +0.49(+1.01%)
Apr 07, 2021 49.10 49.18 47.92 48.53 1,190,223 -0.39(-0.80%)
Apr 06, 2021 48.96 50.00 48.25 48.92 2,604,691 -0.43(-0.87%)
Apr 05, 2021 50.47 51.50 49.25 49.35 1,738,541 -0.24(-0.48%)
Apr 01, 2021 49.39 50.18 49.07 49.59 1,678,300 +0.94(+1.93%)
Mar 31, 2021 49.87 50.49 48.65 48.65 3,090,205 -0.85(-1.72%)
Mar 30, 2021 48.44 49.74 48.02 49.50 2,575,312 +1.20(+2.48%)
Mar 29, 2021 49.04 50.12 47.43 48.30 2,271,222 -0.04(-0.08%)
Mar 26, 2021 49.12 49.21 47.19 48.34 1,691,900 -0.55(-1.12%)
Mar 25, 2021 43.78 49.05 43.35 48.89 3,511,407 +3.74(+8.28%)
Mar 24, 2021 46.73 48.25 45.02 45.15 2,209,832 -0.76(-1.66%)
Mar 23, 2021 47.75 48.22 45.60 45.91 2,880,963 -2.36(-4.89%)
Mar 22, 2021 50.34 50.37 48.25 48.27 1,967,184 -2.07(-4.11%)
Mar 19, 2021 49.75 50.65 48.58 50.34 4,167,300 +0.30(+0.60%)
Mar 18, 2021 51.69 52.36 49.72 50.04 2,269,943 -1.97(-3.79%)
Mar 17, 2021 50.00 52.04 50.00 52.01 2,518,062 +1.85(+3.69%)
Mar 16, 2021 51.93 51.93 49.51 50.16 2,502,222 -1.75(-3.37%)
Mar 15, 2021 52.82 53.63 51.10 51.91 3,198,726 +0.51(+0.99%)
Mar 12, 2021 50.58 52.05 50.15 51.40 4,198,200 +1.57(+3.15%)
Mar 11, 2021 48.77 50.87 48.40 49.83 3,557,493 +1.48(+3.06%)
Mar 10, 2021 47.80 49.13 47.55 48.35 2,500,211 +0.82(+1.73%)
Mar 09, 2021 47.03 48.47 45.51 47.53 2,557,980 +0.92(+1.97%)
Mar 08, 2021 48.20 49.11 46.33 46.61 3,010,458 -0.51(-1.08%)
Mar 05, 2021 47.14 47.62 42.86 47.12 2,900,400 +0.72(+1.55%)
Mar 04, 2021 48.82 49.49 44.26 46.40 3,627,482 -1.12(-2.36%)
Mar 03, 2021 48.10 49.83 47.52 47.52 6,537,214 +0.32(+0.68%)
Mar 02, 2021 46.16 48.73 45.92 47.20 3,576,869 +0.84(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.