Skip to main content

Spirit Aerosystems Holdings (NY: SPR )

36.07 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.09 10.09 9.603 9.750 877,761 -0.12(-1.19%)
Mar 30, 2009 10.10 10.10 9.691 9.867 958,384 -1.25(-11.26%)
Mar 26, 2009 10.46 11.20 10.22 11.12 1,809,079 +0.95(+9.33%)
Mar 25, 2009 10.24 10.58 9.975 10.17 718,549 +0.11(+1.07%)
Mar 24, 2009 9.965 10.24 9.808 10.06 632,201 -0.05(-0.48%)
Mar 23, 2009 9.671 10.12 9.613 10.11 578,978 +0.78(+8.39%)
Mar 20, 2009 9.534 9.691 9.310 9.329 719,506 -0.22(-2.35%)
Mar 19, 2009 9.799 9.867 9.437 9.554 685,880 -0.03(-0.31%)
Mar 18, 2009 9.270 9.593 8.786 9.583 1,090,854 +0.34(+3.70%)
Mar 17, 2009 9.251 9.300 8.840 9.241 518,154 +0.02(+0.21%)
Mar 16, 2009 8.860 9.564 8.214 9.222 851,082 -0.52(-5.32%)
Mar 13, 2009 9.652 9.926 9.515 9.740 0 +0.17(+1.74%)
Mar 12, 2009 9.006 9.623 8.918 9.574 461,699 +0.42(+4.59%)
Mar 11, 2009 9.046 9.241 8.840 9.153 773,234 +0.20(+2.18%)
Mar 10, 2009 8.371 8.967 8.361 8.958 966,620 +0.68(+8.27%)
Mar 09, 2009 7.941 8.527 7.941 8.273 747,685 +0.14(+1.68%)
Mar 06, 2009 8.117 8.214 7.853 8.136 0 +0.05(+0.60%)
Mar 05, 2009 8.811 8.811 8.058 8.087 602,333 -0.76(-8.62%)
Mar 04, 2009 8.664 8.997 8.664 8.850 509,559 +0.34(+4.02%)
Mar 02, 2009 9.525 9.525 8.488 8.508 1,919,300 -1.19(-12.30%)
Feb 27, 2009 9.867 10.02 9.476 9.701 0 -0.48(-4.71%)
Feb 26, 2009 10.28 10.65 10.02 10.18 1,330,446 -0.47(-4.41%)
Feb 25, 2009 11.31 11.32 10.50 10.65 573,930 -0.64(-5.63%)
Feb 24, 2009 10.59 11.52 10.03 11.28 1,181,305 +0.68(+6.46%)
Feb 23, 2009 11.41 11.44 10.52 10.60 892,552 -0.59(-5.24%)
Feb 20, 2009 11.66 11.82 10.74 11.19 1,088,731 -0.78(-6.54%)
Feb 19, 2009 11.89 12.13 11.81 11.97 903,293 +0.06(+0.49%)
Feb 18, 2009 12.45 12.61 11.83 11.91 814,549 -0.42(-3.41%)
Feb 17, 2009 12.47 13.17 12.17 12.33 1,340,205 -0.61(-4.69%)
Feb 13, 2009 12.88 13.19 12.67 12.94 626,242 +0.14(+1.07%)
Feb 12, 2009 12.48 12.82 12.22 12.80 1,178,794 +0.52(+4.22%)
Feb 11, 2009 12.15 12.39 11.69 12.28 1,522,853 -0.29(-2.33%)
Feb 10, 2009 12.82 13.02 12.23 12.58 1,582,445 -0.28(-2.21%)
Feb 09, 2009 12.88 13.03 12.62 12.86 1,095,241 +0.04(+0.30%)
Feb 06, 2009 12.45 12.89 12.27 12.82 1,837,593 +0.19(+1.47%)
Feb 05, 2009 14.21 14.21 11.86 12.63 2,000,407 -0.53(-4.01%)
Feb 04, 2009 13.20 13.68 12.86 13.16 1,582,249 +0.02(+0.15%)
Feb 03, 2009 12.99 13.29 12.69 13.14 1,335,135 +0.19(+1.43%)
Feb 02, 2009 13.20 13.48 12.64 12.96 1,269,955 -0.34(-2.57%)
Jan 30, 2009 13.63 13.63 13.11 13.30 0 -0.44(-3.20%)
Jan 29, 2009 13.82 13.85 13.25 13.74 2,218,416 -0.21(-1.47%)
Jan 28, 2009 13.33 14.13 13.25 13.94 2,014,775 +0.94(+7.22%)
Jan 27, 2009 12.85 13.11 12.71 13.01 1,566,925 +0.13(+0.99%)
Jan 26, 2009 12.54 13.38 12.34 12.88 1,545,682 +0.51(+4.11%)
Jan 23, 2009 11.80 12.42 11.73 12.37 1,702,842 +0.35(+2.93%)
Jan 22, 2009 11.55 12.25 11.44 12.02 1,530,373 -0.05(-0.41%)
Jan 21, 2009 11.28 12.11 11.08 12.07 875,947 +0.95(+8.53%)
Jan 20, 2009 11.55 11.70 11.01 11.12 1,204,566 -0.47(-4.05%)
Jan 16, 2009 11.56 11.78 11.26 11.59 1,905,551 +0.03(+0.25%)
Jan 15, 2009 11.51 11.78 10.96 11.56 2,662,393 -0.01(-0.08%)
Jan 14, 2009 11.50 11.73 11.49 11.57 2,808,973 -0.16(-1.33%)
Jan 13, 2009 11.71 11.97 11.64 11.72 2,862,817 -0.16(-1.32%)
Jan 12, 2009 11.97 12.10 11.72 11.88 1,645,212 -0.14(-1.14%)
Jan 09, 2009 12.25 12.42 11.66 12.02 1,490,104 -0.17(-1.36%)
Jan 08, 2009 11.60 12.33 11.56 12.18 1,782,987 +0.53(+4.53%)
Jan 07, 2009 12.87 12.87 11.34 11.66 1,777,253 -0.18(-1.49%)
Jan 06, 2009 11.26 12.00 11.24 11.83 1,285,906 +0.77(+6.98%)
Jan 05, 2009 10.57 11.10 10.38 11.06 1,210,121 +0.49(+4.62%)
Jan 02, 2009 9.955 10.66 9.926 10.57 0 +0.63(+6.29%)
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.