Spirit Aerosystems Holdings (NY: SPR )

47.20 USD +0.84 (+1.81%)
Official Closing Price Updated: 6:41 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 46.16 48.73 45.92 47.20 3,576,869 +0.84(+1.81%)
Mar 01, 2021 44.97 46.73 43.60 46.36 4,037,082 +3.53(+8.24%)
Feb 26, 2021 43.23 44.13 42.23 42.83 2,538,500 -0.55(-1.27%)
Feb 25, 2021 45.22 45.43 42.97 43.38 5,129,728 -1.10(-2.47%)
Feb 24, 2021 43.60 46.41 43.58 44.48 4,086,482 +1.13(+2.61%)
Feb 23, 2021 41.50 43.82 40.81 43.35 4,579,479 +0.60(+1.40%)
Feb 22, 2021 41.68 44.48 41.51 42.75 3,987,839 +0.25(+0.59%)
Feb 19, 2021 39.63 42.67 39.56 42.50 4,239,400 +3.08(+7.81%)
Feb 18, 2021 39.52 40.29 38.86 39.42 1,656,639 -0.82(-2.04%)
Feb 17, 2021 39.42 40.47 38.77 40.24 2,005,441 +0.45(+1.13%)
Feb 16, 2021 39.99 39.99 38.79 39.79 1,927,248 +0.71(+1.82%)
Feb 12, 2021 38.63 39.66 38.39 39.08 1,533,000 +0.12(+0.31%)
Feb 11, 2021 39.06 40.02 38.22 38.96 1,811,395 -0.14(-0.36%)
Feb 10, 2021 39.75 39.75 38.42 39.10 1,783,193 -0.44(-1.11%)
Feb 09, 2021 39.72 40.22 39.29 39.54 1,717,606 -0.68(-1.69%)
Feb 08, 2021 38.83 40.34 38.73 40.22 2,813,720 +1.75(+4.55%)
Feb 05, 2021 39.60 39.92 38.25 38.47 1,987,600 -0.67(-1.71%)
Feb 04, 2021 39.07 39.74 38.40 39.14 2,733,233 +0.37(+0.95%)
Feb 03, 2021 37.43 38.93 37.01 38.77 4,580,101 +1.13(+3.00%)
Feb 02, 2021 35.59 37.95 35.36 37.64 3,429,297 +2.88(+8.29%)
Feb 01, 2021 34.35 35.17 33.30 34.76 2,532,387 +0.89(+2.63%)
Jan 29, 2021 35.00 35.80 32.93 33.87 4,508,500 -1.26(-3.59%)
Jan 28, 2021 34.91 35.82 34.02 35.13 3,139,137 +1.17(+3.45%)
Jan 27, 2021 36.25 36.50 33.63 33.96 5,909,324 -2.88(-7.82%)
Jan 26, 2021 38.70 39.37 36.83 36.84 2,576,804 -1.36(-3.56%)
Jan 25, 2021 38.56 38.56 36.80 38.20 3,278,811 -0.72(-1.85%)
Jan 22, 2021 38.00 39.06 37.60 38.92 1,746,400 -0.01(-0.03%)
Jan 21, 2021 40.69 40.87 38.20 38.93 2,651,454 -0.88(-2.21%)
Jan 20, 2021 40.00 40.46 39.60 39.81 1,463,055 +0.01(+0.03%)
Jan 19, 2021 39.90 40.22 39.00 39.80 1,721,561 +1.03(+2.66%)
Jan 15, 2021 40.18 40.26 38.27 38.77 2,580,700 -1.49(-3.70%)
Jan 14, 2021 39.58 40.89 39.50 40.26 2,823,857 +1.18(+3.02%)
Jan 13, 2021 40.41 40.50 38.72 39.08 3,294,127 -1.89(-4.61%)
Jan 12, 2021 40.40 41.09 40.01 40.97 2,143,162 +0.65(+1.61%)
Jan 11, 2021 38.48 40.89 38.44 40.32 2,705,051 +0.32(+0.80%)
Jan 08, 2021 40.00 40.58 39.46 40.00 1,976,700 -0.03(-0.07%)
Jan 07, 2021 40.79 41.32 39.97 40.03 2,578,531 +0.28(+0.70%)
Jan 06, 2021 39.02 41.28 39.01 39.75 3,324,801 +0.23(+0.58%)
Jan 05, 2021 37.10 39.64 37.10 39.52 2,753,436 +2.85(+7.77%)
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.