Spirit AeroSystems Holdings, Inc. Historical Data

SPR
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 28.6
+0.32%
$ -- $ 372
Jul 18, 2023 $ 28.51
+1.48%
$ -- $ 371
Jul 13, 2023 $ 29.18
+1.62%
$ -- $ 29
Jul 12, 2023 $ 28.71
-3.37%
$ -- $ 57
Jul 11, 2023 $ 29.72
-0.15%
$ -- $ 30
Jul 6, 2023 $ 29.23
-1.62%
$ -- $ 29
Jul 5, 2023 $ 29.71
-0.18%
$ -- $ 30
Jul 4, 2023 $ 29.77
+0.00%
$ -- $ 2,977
Jul 3, 2023 $ 29.77
+0.92%
$ -- $ 2,977
Jun 30, 2023 $ 29.32
-0.10%
$ -- $ 762
Jun 29, 2023 $ 29.35
+1.22%
$ -- $ 763
Jun 28, 2023 $ 29
+0.21%
$ -- $ 58
Jun 26, 2023 $ 28.5
+1.51%
$ -- $ 29
Jun 25, 2023 $ 28.08
+0.00%
$ -- $ 28
Jun 24, 2023 $ 28.08
+0.00%
$ -- $ 28
Jun 23, 2023 $ 28.08
+4.31%
$ -- $ 28
Jun 22, 2023 $ 26.91
-9.07%
$ -- $ 484
Jun 21, 2023 $ 29.6
+2.32%
$ -- $ 296
Jun 14, 2023 $ 31.08
-0.32%
$ -- $ 93
Jun 13, 2023 $ 31.18
-0.26%
$ -- $ 94
Jun 5, 2023 $ 28.57
+0.39%
$ -- $ 29
Jun 4, 2023 $ 28.46
+0.00%
$ -- $ 28
Jun 3, 2023 $ 28.46
+0.00%
$ -- $ 28
Jun 2, 2023 $ 28.46
+2.82%
$ -- $ 28
Jun 1, 2023 $ 27.68
-0.41%
$ -- $ 55
May 23, 2023 $ 26.98
+1.49%
$ -- $ 27
May 22, 2023 $ 26.59
+3.91%
$ -- $ 27
May 21, 2023 $ 25.59
+0.00%
$ -- $ 1,791
May 20, 2023 $ 25.59
+0.00%
$ -- $ 1,791
May 19, 2023 $ 25.59
+1.45%
$ -- $ 1,791
May 18, 2023 $ 24.59
-1.01%
$ -- $ 25
May 17, 2023 $ 24.84
+0.53%
$ -- $ 25
May 16, 2023 $ 23.77
-0.98%
$ -- $ 24
May 15, 2023 $ 24.01
-1.15%
$ -- $ 24
May 9, 2023 $ 24.2
-1.08%
$ -- $ 24
May 8, 2023 $ 24.47
-1.21%
$ -- $ 147
May 5, 2023 $ 25.11
+1.99%
$ -- $ 126
May 4, 2023 $ 24.62
-6.55%
$ -- $ 123
Download