Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Aerosystems Holdings (NY: SPR )

31.81 +0.27 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Mar 30, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Mar 29, 2005 5.623 5.623 5.623 5.623 1,124 -0.05(-0.86%)
Mar 28, 2005 5.672 5.672 5.672 5.672 0 +0.00(+0.00%)
Mar 24, 2005 5.672 5.672 5.672 5.672 0 +0.00(+0.00%)
Mar 23, 2005 5.672 5.672 5.672 5.672 102 +0.05(+0.87%)
Mar 22, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Mar 21, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Mar 18, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Mar 17, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Mar 16, 2005 5.623 5.623 5.623 5.623 102 +0.00(+0.00%)
Mar 15, 2005 5.623 5.623 5.623 5.623 204 -0.05(-0.86%)
Mar 14, 2005 5.672 5.672 5.672 5.672 4,601 -0.05(-0.85%)
Mar 11, 2005 5.721 5.721 5.721 5.721 102 +0.00(+0.00%)
Mar 10, 2005 5.721 5.721 5.721 5.721 511 -0.05(-0.85%)
Mar 09, 2005 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Mar 08, 2005 5.818 5.818 5.770 5.770 1,533 +0.07(+1.20%)
Mar 07, 2005 5.701 5.701 5.701 5.701 511 -0.03(-0.51%)
Mar 04, 2005 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Mar 03, 2005 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Mar 02, 2005 5.730 5.730 5.730 5.730 204 +0.00(+0.00%)
Mar 01, 2005 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 28, 2005 5.682 5.730 5.682 5.730 511 +0.05(+0.86%)
Feb 25, 2005 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Feb 24, 2005 5.721 5.721 5.682 5.682 818 +0.01(+0.17%)
Feb 23, 2005 5.672 5.672 5.672 5.672 0 +0.00(+0.00%)
Feb 22, 2005 5.672 5.672 5.672 5.672 0 +0.00(+0.00%)
Feb 18, 2005 5.672 5.672 5.672 5.672 511 +0.10(+1.75%)
Feb 17, 2005 5.574 5.574 5.574 5.574 0 +0.00(+0.00%)
Feb 16, 2005 5.574 5.574 5.574 5.574 204 -0.10(-1.72%)
Feb 15, 2005 5.672 5.672 5.672 5.672 0 +0.00(+0.00%)
Feb 14, 2005 5.672 5.672 5.672 5.672 102 +0.10(+1.75%)
Feb 11, 2005 5.574 5.574 5.574 5.574 0 +0.00(+0.00%)
Feb 10, 2005 5.574 5.574 5.574 5.574 102 +0.00(+0.00%)
Feb 09, 2005 5.574 5.574 5.574 5.574 102 +0.00(+0.00%)
Feb 08, 2005 5.574 5.574 5.574 5.574 204 +0.00(+0.00%)
Feb 07, 2005 5.574 5.574 5.574 5.574 0 +0.00(+0.00%)
Feb 04, 2005 5.623 5.623 5.574 5.574 613 -0.15(-2.56%)
Feb 03, 2005 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Feb 02, 2005 5.574 5.721 5.574 5.721 920 +0.20(+3.54%)
Feb 01, 2005 5.525 5.525 5.525 5.525 102 +0.05(+0.89%)
Jan 31, 2005 5.427 5.476 5.427 5.476 1,124 +0.15(+2.75%)
Jan 28, 2005 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Jan 27, 2005 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Jan 26, 2005 5.330 5.330 5.330 5.330 204 +0.00(+0.00%)
Jan 25, 2005 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Jan 24, 2005 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Jan 21, 2005 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Jan 20, 2005 5.330 5.330 5.330 5.330 102 +0.00(+0.00%)
Jan 19, 2005 5.330 5.330 5.330 5.330 613 -0.05(-0.91%)
Jan 18, 2005 5.378 5.378 5.378 5.378 306 -0.01(-0.18%)
Jan 14, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Jan 13, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Jan 12, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Jan 11, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Jan 10, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Jan 07, 2005 5.388 5.388 5.388 5.388 1,022 -0.09(-1.61%)
Jan 06, 2005 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Jan 05, 2005 5.476 5.476 5.378 5.476 1,431 +0.00(+0.00%)
Jan 04, 2005 5.476 5.476 5.476 5.476 204 -0.10(-1.75%)
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.