Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 32.30 | 32.68 | 31.70 | 32.00 | 32.00 | 1,511,913 |
| Apr 29, 2024 | 32.39 | 32.78 | 32.23 | 32.61 | 32.61 | 1,435,000 |
| Apr 26, 2024 | 31.69 | 32.61 | 31.41 | 32.49 | 32.49 | 1,743,200 |
| Apr 25, 2024 | 31.00 | 31.89 | 30.68 | 31.81 | 31.81 | 2,575,600 |
| Apr 24, 2024 | 33.26 | 33.71 | 31.11 | 31.54 | 31.54 | 3,395,600 |
| Apr 23, 2024 | 33.12 | 33.30 | 31.60 | 32.13 | 32.13 | 4,276,800 |
| Apr 22, 2024 | 32.95 | 33.96 | 32.67 | 32.90 | 32.90 | 2,617,200 |
| Apr 19, 2024 | 33.01 | 33.44 | 32.67 | 32.93 | 32.93 | 2,001,700 |
| Apr 18, 2024 | 33.26 | 34.40 | 33.15 | 33.15 | 33.15 | 2,246,600 |
| Apr 17, 2024 | 34.01 | 34.25 | 33.33 | 33.37 | 33.37 | 1,152,900 |
| Apr 16, 2024 | 33.48 | 33.97 | 33.07 | 33.74 | 33.74 | 1,608,100 |
| Apr 15, 2024 | 34.43 | 34.66 | 33.41 | 33.41 | 33.41 | 2,602,600 |
| Apr 12, 2024 | 34.65 | 35.10 | 33.90 | 34.27 | 34.27 | 2,638,600 |
| Apr 11, 2024 | 34.29 | 34.76 | 33.65 | 34.73 | 34.73 | 2,273,400 |
| Apr 10, 2024 | 32.90 | 34.26 | 32.70 | 34.19 | 34.19 | 1,836,400 |
| Apr 09, 2024 | 33.80 | 34.32 | 33.62 | 33.63 | 33.63 | 1,789,800 |
| Apr 08, 2024 | 34.43 | 34.63 | 33.90 | 33.91 | 33.91 | 1,544,100 |
| Apr 05, 2024 | 34.11 | 34.94 | 33.90 | 34.39 | 34.39 | 2,099,800 |
| Apr 04, 2024 | 34.20 | 35.24 | 33.45 | 34.03 | 34.03 | 3,794,800 |
| Apr 03, 2024 | 34.54 | 35.16 | 33.78 | 33.87 | 33.87 | 6,309,100 |
| Apr 02, 2024 | 35.17 | 35.34 | 34.54 | 34.54 | 34.54 | 1,893,900 |
| Apr 01, 2024 | 35.75 | 36.05 | 34.73 | 35.44 | 35.44 | 2,008,100 |
| Mar 28, 2024 | 35.69 | 36.25 | 35.27 | 36.07 | 36.07 | 2,662,800 |
| Mar 27, 2024 | 35.34 | 35.71 | 34.62 | 35.65 | 35.65 | 1,609,900 |
| Mar 26, 2024 | 35.16 | 35.80 | 34.66 | 35.12 | 35.12 | 1,750,400 |
| Mar 25, 2024 | 35.32 | 35.63 | 34.47 | 34.89 | 34.89 | 2,986,800 |
| Mar 22, 2024 | 35.31 | 35.36 | 34.46 | 34.46 | 34.46 | 2,824,400 |
| Mar 21, 2024 | 35.03 | 35.33 | 34.62 | 35.26 | 35.26 | 3,801,400 |
| Mar 20, 2024 | 33.85 | 35.45 | 33.80 | 35.11 | 35.11 | 4,959,500 |
| Mar 19, 2024 | 32.60 | 33.10 | 32.40 | 32.96 | 32.96 | 1,289,500 |
| Mar 18, 2024 | 32.29 | 32.64 | 31.62 | 32.53 | 32.53 | 2,162,600 |
| Mar 15, 2024 | 30.94 | 32.45 | 30.86 | 32.26 | 32.26 | 5,029,200 |
| Mar 14, 2024 | 31.21 | 31.66 | 30.76 | 30.93 | 30.93 | 3,127,200 |
| Mar 13, 2024 | 31.75 | 32.35 | 31.32 | 31.42 | 31.42 | 3,138,500 |
| Mar 12, 2024 | 33.46 | 34.26 | 31.46 | 31.77 | 31.77 | 7,116,200 |
| Mar 11, 2024 | 35.23 | 35.47 | 34.23 | 34.45 | 34.45 | 4,232,400 |
| Mar 08, 2024 | 35.70 | 36.34 | 35.17 | 35.78 | 35.78 | 2,457,500 |
| Mar 07, 2024 | 34.90 | 35.92 | 34.79 | 35.70 | 35.70 | 3,175,600 |
| Mar 06, 2024 | 35.10 | 35.45 | 34.58 | 34.96 | 34.96 | 4,420,500 |
| Mar 05, 2024 | 34.42 | 35.71 | 33.94 | 35.38 | 35.38 | 4,068,400 |
| Mar 04, 2024 | 33.58 | 34.40 | 32.17 | 34.34 | 34.34 | 8,588,800 |
| Mar 01, 2024 | 28.60 | 34.00 | 28.32 | 32.98 | 32.98 | 27,317,500 |
| Feb 29, 2024 | 29.40 | 29.41 | 28.43 | 28.60 | 28.60 | 2,292,600 |
| Feb 28, 2024 | 28.87 | 29.60 | 28.77 | 29.50 | 29.50 | 2,083,100 |
| Feb 27, 2024 | 28.45 | 29.24 | 28.40 | 29.17 | 29.17 | 1,665,200 |
| Feb 26, 2024 | 29.28 | 29.48 | 28.30 | 28.39 | 28.39 | 1,946,800 |
| Feb 23, 2024 | 28.92 | 29.79 | 28.48 | 29.25 | 29.25 | 2,005,500 |
| Feb 22, 2024 | 29.28 | 29.51 | 28.82 | 29.06 | 29.06 | 1,536,900 |
| Feb 21, 2024 | 29.24 | 29.52 | 29.15 | 29.28 | 29.28 | 1,524,700 |
| Feb 20, 2024 | 30.20 | 30.53 | 29.17 | 29.34 | 29.34 | 1,541,200 |
| Feb 16, 2024 | 30.13 | 30.31 | 29.91 | 30.17 | 30.17 | 2,422,200 |
| Feb 15, 2024 | 30.02 | 30.72 | 30.00 | 30.27 | 30.27 | 2,263,100 |
| Feb 14, 2024 | 30.60 | 30.81 | 29.35 | 29.79 | 29.79 | 2,927,100 |
| Feb 13, 2024 | 29.45 | 29.95 | 28.70 | 29.93 | 29.93 | 2,993,600 |
| Feb 12, 2024 | 29.10 | 29.90 | 29.02 | 29.86 | 29.86 | 3,290,300 |
| Feb 09, 2024 | 28.51 | 29.16 | 28.39 | 29.12 | 29.12 | 2,938,400 |
| Feb 08, 2024 | 28.70 | 29.02 | 28.25 | 28.27 | 28.27 | 3,122,800 |
| Feb 07, 2024 | 28.28 | 29.28 | 28.11 | 28.33 | 28.33 | 4,392,600 |
| Feb 06, 2024 | 26.36 | 28.52 | 25.50 | 28.04 | 28.04 | 7,688,100 |
| Feb 05, 2024 | 27.10 | 27.47 | 26.57 | 26.71 | 26.71 | 4,281,300 |
| Feb 02, 2024 | 27.68 | 28.29 | 27.43 | 28.04 | 28.04 | 2,380,400 |
| Feb 01, 2024 | 27.81 | 27.95 | 27.02 | 27.69 | 27.69 | 2,685,000 |
| Jan 31, 2024 | 25.70 | 28.13 | 25.68 | 27.46 | 27.46 | 6,423,000 |
| Jan 30, 2024 | 26.56 | 26.56 | 25.16 | 25.28 | 25.28 | 3,905,700 |
| Jan 29, 2024 | 27.04 | 27.25 | 26.12 | 26.76 | 26.76 | 4,549,800 |
| Jan 26, 2024 | 26.65 | 27.12 | 26.64 | 26.96 | 26.96 | 2,195,700 |
| Jan 25, 2024 | 27.48 | 27.66 | 26.07 | 26.32 | 26.32 | 5,738,600 |
| Jan 24, 2024 | 27.75 | 29.14 | 26.83 | 28.57 | 28.57 | 8,776,800 |
| Jan 23, 2024 | 27.95 | 28.00 | 26.67 | 26.70 | 26.70 | 3,580,600 |
| Jan 22, 2024 | 27.03 | 27.50 | 26.77 | 27.41 | 27.41 | 2,854,100 |
| Jan 19, 2024 | 28.27 | 28.30 | 27.08 | 27.26 | 27.26 | 2,955,300 |
| Jan 18, 2024 | 27.37 | 28.59 | 27.00 | 28.13 | 28.13 | 4,849,500 |
| Jan 17, 2024 | 26.22 | 28.10 | 26.03 | 26.98 | 26.98 | 8,002,400 |
| Jan 16, 2024 | 26.29 | 26.33 | 25.17 | 26.01 | 26.01 | 7,111,100 |
| Jan 12, 2024 | 27.07 | 27.81 | 26.61 | 27.20 | 27.20 | 3,922,400 |
| Jan 11, 2024 | 29.31 | 29.49 | 27.51 | 27.60 | 27.60 | 5,158,700 |
| Jan 10, 2024 | 28.27 | 29.98 | 28.11 | 29.35 | 29.35 | 4,899,400 |
| Jan 09, 2024 | 27.86 | 28.65 | 27.20 | 28.09 | 28.09 | 7,320,100 |
| Jan 08, 2024 | 27.65 | 30.22 | 26.63 | 28.20 | 28.20 | 24,704,700 |
| Jan 05, 2024 | 31.65 | 32.23 | 31.21 | 31.73 | 31.73 | 1,815,600 |
| Jan 04, 2024 | 30.52 | 31.90 | 30.36 | 31.50 | 31.50 | 4,204,300 |
| Jan 03, 2024 | 30.39 | 30.73 | 29.98 | 30.13 | 30.13 | 1,761,100 |
| Jan 02, 2024 | 31.51 | 31.80 | 30.60 | 30.76 | 30.76 | 2,391,800 |
| Dec 29, 2023 | 31.81 | 31.91 | 31.38 | 31.78 | 31.78 | 1,543,900 |
| Dec 28, 2023 | 31.89 | 32.19 | 31.60 | 31.76 | 31.76 | 1,946,000 |
| Dec 27, 2023 | 32.03 | 32.52 | 31.88 | 32.05 | 32.05 | 1,288,600 |
| Dec 26, 2023 | 32.04 | 32.40 | 31.86 | 32.18 | 32.18 | 1,630,400 |
| Dec 22, 2023 | 32.00 | 32.32 | 31.55 | 32.01 | 32.01 | 1,739,200 |
| Dec 21, 2023 | 31.48 | 32.19 | 31.14 | 32.08 | 32.08 | 3,776,700 |
| Dec 20, 2023 | 30.90 | 31.98 | 30.45 | 30.89 | 30.89 | 3,325,700 |
| Dec 19, 2023 | 30.09 | 30.79 | 30.02 | 30.72 | 30.72 | 3,036,900 |
| Dec 18, 2023 | 29.42 | 30.58 | 29.35 | 29.87 | 29.87 | 4,098,800 |
| Dec 15, 2023 | 28.55 | 29.94 | 28.22 | 29.57 | 29.57 | 6,386,600 |
| Dec 14, 2023 | 28.49 | 28.88 | 27.99 | 28.42 | 28.42 | 3,363,100 |
| Dec 13, 2023 | 28.51 | 28.92 | 27.92 | 28.36 | 28.36 | 1,901,300 |
| Dec 12, 2023 | 28.71 | 28.71 | 28.11 | 28.49 | 28.49 | 2,112,800 |
| Dec 11, 2023 | 28.65 | 28.98 | 28.16 | 28.49 | 28.49 | 3,294,300 |
| Dec 08, 2023 | 28.10 | 28.90 | 28.10 | 28.86 | 28.86 | 2,041,500 |
| Dec 07, 2023 | 28.05 | 28.32 | 27.12 | 28.01 | 28.01 | 3,569,700 |
| Dec 06, 2023 | 27.87 | 28.37 | 27.74 | 27.97 | 27.97 | 1,656,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.