NYSE - Nasdaq Real Time Price USD

Spirit AeroSystems Holdings, Inc. (SPR)

33.22 +0.07 (+0.21%)
As of 10:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 33.01 33.36 32.95 33.22 33.22 250,661
Apr 18, 2024 33.26 34.40 33.15 33.15 33.15 2,245,100
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 9, 2024 33.80 34.32 33.62 33.63 33.63 1,789,800
Apr 8, 2024 34.43 34.63 33.90 33.91 33.91 1,544,100
Apr 5, 2024 34.11 34.94 33.90 34.39 34.39 2,099,800
Apr 4, 2024 34.20 35.24 33.45 34.03 34.03 3,794,800
Apr 3, 2024 34.54 35.16 33.78 33.87 33.87 6,309,100
Apr 2, 2024 35.17 35.34 34.54 34.54 34.54 1,893,900
Apr 1, 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 8, 2024 35.70 36.34 35.17 35.78 35.78 2,457,500
Mar 7, 2024 34.90 35.92 34.79 35.70 35.70 3,175,600
Mar 6, 2024 35.10 35.45 34.58 34.96 34.96 4,420,500
Mar 5, 2024 34.42 35.71 33.94 35.38 35.38 4,068,400
Mar 4, 2024 33.58 34.40 32.17 34.34 34.34 8,588,800
Mar 1, 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 9, 2024 28.51 29.16 28.39 29.12 29.12 2,938,400
Feb 8, 2024 28.70 29.02 28.25 28.27 28.27 3,122,800
Feb 7, 2024 28.28 29.28 28.11 28.33 28.33 4,392,600
Feb 6, 2024 26.36 28.52 25.50 28.04 28.04 7,688,100
Feb 5, 2024 27.10 27.47 26.57 26.71 26.71 4,281,300
Feb 2, 2024 27.68 28.29 27.43 28.04 28.04 2,380,400
Feb 1, 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 9, 2024 27.86 28.65 27.20 28.09 28.09 7,320,100
Jan 8, 2024 27.65 30.22 26.63 28.20 28.20 24,704,700
Jan 5, 2024 31.65 32.23 31.21 31.73 31.73 1,815,600
Jan 4, 2024 30.52 31.90 30.36 31.50 31.50 4,204,300
Jan 3, 2024 30.39 30.73 29.98 30.13 30.13 1,761,100
Jan 2, 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 8, 2023 28.10 28.90 28.10 28.86 28.86 2,041,500
Dec 7, 2023 28.05 28.32 27.12 28.01 28.01 3,569,700
Dec 6, 2023 27.87 28.37 27.74 27.97 27.97 1,656,500
Dec 5, 2023 27.77 28.33 27.74 27.77 27.77 1,992,000
Dec 4, 2023 27.77 28.11 27.36 28.09 28.09 2,756,400
Dec 1, 2023 27.38 28.29 27.11 28.17 28.17 2,597,900
Nov 30, 2023 27.07 28.06 26.94 27.49 27.49 4,092,400
Nov 29, 2023 26.69 27.05 26.06 26.16 26.16 2,259,300
Nov 28, 2023 26.40 26.73 25.70 26.64 26.64 2,437,500
Nov 27, 2023 26.00 26.20 25.70 26.17 26.17 1,693,800
Nov 24, 2023 25.87 26.19 25.53 26.15 26.15 1,073,500
Nov 22, 2023 25.61 26.59 25.49 25.75 25.75 2,230,700
Nov 21, 2023 25.54 25.90 25.26 25.83 25.83 2,016,600
Nov 20, 2023 24.99 25.95 24.80 25.83 25.83 3,331,300
Nov 17, 2023 24.66 25.15 24.39 24.75 24.75 3,046,000
Nov 16, 2023 24.90 25.11 24.11 24.36 24.36 3,655,900
Nov 15, 2023 25.26 26.04 25.10 25.12 25.12 4,340,000
Nov 14, 2023 25.16 25.77 24.98 25.15 25.15 4,765,700
Nov 13, 2023 25.00 25.27 24.32 24.72 24.72 5,962,200
Nov 10, 2023 23.86 24.83 23.64 24.25 24.25 5,326,500
Nov 9, 2023 24.32 25.14 23.61 23.94 23.94 15,116,000
Nov 8, 2023 21.59 23.16 20.98 23.06 23.06 12,624,700
Nov 7, 2023 24.70 24.88 24.15 24.62 24.62 1,829,600
Nov 6, 2023 25.40 25.45 24.49 24.60 24.60 2,475,400
Nov 3, 2023 25.50 26.38 25.13 25.15 25.15 3,676,800
Nov 2, 2023 24.68 25.29 24.55 25.29 25.29 3,202,000
Nov 1, 2023 23.19 24.49 22.89 24.38 24.38 5,716,800
Oct 31, 2023 21.85 22.70 21.53 22.60 22.60 3,232,400
Oct 30, 2023 21.21 21.99 21.21 21.62 21.62 2,657,200
Oct 27, 2023 21.76 21.98 21.15 21.27 21.27 3,251,200
Oct 26, 2023 21.35 22.38 21.20 21.82 21.82 2,201,800
Oct 25, 2023 22.23 22.38 21.08 21.14 21.14 2,635,400
Oct 24, 2023 22.09 22.78 21.65 22.15 22.15 3,016,500
Oct 23, 2023 21.96 22.92 21.75 21.93 21.93 4,398,100
Oct 20, 2023 22.10 22.48 21.38 21.43 21.43 4,326,200
Oct 19, 2023 21.50 22.41 21.43 22.21 22.21 7,908,900
Oct 18, 2023 20.83 22.09 19.82 21.16 21.16 31,701,900
Oct 17, 2023 16.85 17.82 16.77 17.19 17.19 1,884,100
Oct 16, 2023 16.86 17.08 16.36 17.04 17.04 2,257,100
Oct 13, 2023 16.43 17.09 16.37 16.87 16.87 3,047,800
Oct 12, 2023 17.67 17.67 16.93 17.15 17.15 2,400,200
Oct 11, 2023 17.63 18.14 17.35 17.55 17.55 2,865,900
Oct 10, 2023 17.00 17.94 16.96 17.61 17.61 3,107,500
Oct 9, 2023 16.81 16.98 16.14 16.79 16.79 2,372,000
Oct 6, 2023 15.99 16.86 15.45 16.70 16.70 3,574,000
Oct 5, 2023 16.12 16.39 15.81 16.05 16.05 2,651,300
Oct 4, 2023 16.68 17.05 16.09 16.21 16.21 5,377,700
Oct 3, 2023 16.73 17.56 16.68 16.74 16.74 4,803,200
Oct 2, 2023 16.07 16.95 15.52 16.84 16.84 5,597,600
Sep 29, 2023 16.56 16.75 15.90 16.14 16.14 3,678,900
Sep 28, 2023 15.86 16.67 15.73 16.29 16.29 4,115,700
Sep 27, 2023 15.38 16.04 15.38 15.81 15.81 5,462,500
Sep 26, 2023 14.96 15.52 14.96 15.16 15.16 2,622,600
Sep 25, 2023 15.10 15.42 14.89 15.05 15.05 6,281,500
Sep 22, 2023 14.92 15.42 14.89 15.16 15.16 6,110,600
Sep 21, 2023 14.74 15.36 14.65 14.84 14.84 3,360,300
Sep 20, 2023 15.58 15.71 14.92 14.94 14.94 2,994,300
Sep 19, 2023 15.82 16.06 15.36 15.48 15.48 3,674,100
Sep 18, 2023 16.59 16.68 15.85 15.86 15.86 3,532,800
Sep 15, 2023 16.33 16.93 16.27 16.83 16.83 6,402,900
Sep 14, 2023 16.81 17.31 16.30 16.38 16.38 5,201,300
Sep 13, 2023 17.50 17.50 16.64 16.69 16.69 4,824,700
Sep 12, 2023 17.39 18.18 17.10 17.53 17.53 3,125,200
Sep 11, 2023 19.18 19.25 17.62 17.84 17.84 6,522,900
Sep 8, 2023 19.19 19.21 18.29 18.93 18.93 4,646,100
Sep 7, 2023 20.56 20.60 19.19 19.19 19.19 5,127,100
Sep 6, 2023 20.88 21.19 20.45 20.71 20.71 2,101,000
Sep 5, 2023 20.99 21.17 20.37 21.00 21.00 2,815,300
Sep 1, 2023 21.57 21.70 21.12 21.37 21.37 1,603,900
Aug 31, 2023 22.18 22.18 21.18 21.32 21.32 2,777,400
Aug 30, 2023 22.00 22.54 21.76 21.84 21.84 2,377,700
Aug 29, 2023 21.88 22.49 21.72 22.00 22.00 2,441,900
Aug 28, 2023 20.80 22.06 20.77 21.91 21.91 3,189,700
Aug 25, 2023 20.02 20.87 19.04 20.65 20.65 7,083,500
Aug 24, 2023 21.17 21.30 18.80 20.06 20.06 12,287,900
Aug 23, 2023 22.99 23.38 22.62 22.97 22.97 2,182,700
Aug 22, 2023 21.75 23.19 21.31 22.99 22.99 7,471,800
Aug 21, 2023 21.42 21.72 21.21 21.62 21.62 1,170,600
Aug 18, 2023 20.89 21.53 20.75 21.47 21.47 2,091,100
Aug 17, 2023 21.73 21.99 21.18 21.19 21.19 2,385,500
Aug 16, 2023 21.60 21.95 21.30 21.59 21.59 2,662,400
Aug 15, 2023 23.33 23.37 21.66 21.79 21.79 4,474,800
Aug 14, 2023 22.99 23.66 22.97 23.54 23.54 1,919,400
Aug 11, 2023 23.14 23.65 22.89 23.13 23.13 1,515,100
Aug 10, 2023 22.64 23.74 22.55 23.32 23.32 2,979,600
Aug 9, 2023 22.90 23.10 22.16 22.72 22.72 2,325,900
Aug 8, 2023 22.75 22.92 22.25 22.55 22.55 2,453,600
Aug 7, 2023 22.30 23.48 22.30 23.19 23.19 3,789,500
Aug 4, 2023 22.42 23.33 21.84 22.35 22.35 5,377,600
Aug 3, 2023 22.52 22.78 20.60 22.35 22.35 12,411,000
Aug 2, 2023 30.19 30.34 21.80 22.86 22.86 21,686,600
Aug 1, 2023 31.41 31.99 31.17 31.44 31.44 2,528,700
Jul 31, 2023 31.50 31.89 31.26 31.82 31.82 1,357,600
Jul 28, 2023 30.79 31.35 30.79 31.31 31.31 1,241,300
Jul 27, 2023 30.99 31.37 30.50 30.54 30.54 1,700,500
Jul 26, 2023 30.00 30.87 29.95 30.81 30.81 2,244,700
Jul 25, 2023 28.60 29.65 28.32 29.52 29.52 1,751,500
Jul 24, 2023 28.94 29.27 28.57 29.16 29.16 1,328,700
Jul 21, 2023 29.24 29.53 28.80 28.82 28.82 1,093,700
Jul 20, 2023 28.48 29.62 28.36 29.06 29.06 1,770,600
Jul 19, 2023 28.70 29.30 28.25 28.39 28.39 1,654,000
Jul 18, 2023 28.19 28.72 27.89 28.56 28.56 1,677,900
Jul 17, 2023 28.38 28.59 27.96 28.31 28.31 1,325,000
Jul 14, 2023 29.06 29.22 27.92 28.43 28.43 1,820,900
Jul 13, 2023 28.75 29.21 28.43 29.13 29.13 2,211,500
Jul 12, 2023 30.21 30.29 28.68 28.74 28.74 2,059,000
Jul 11, 2023 29.67 29.97 29.34 29.72 29.72 1,196,200
Jul 10, 2023 29.10 29.85 28.81 29.67 29.67 1,489,500
Jul 7, 2023 29.39 29.89 29.01 29.06 29.06 1,397,800
Jul 6, 2023 29.90 29.97 29.05 29.43 29.43 2,862,200
Jul 5, 2023 29.53 30.01 29.05 29.76 29.76 1,818,800
Jul 3, 2023 29.27 30.07 29.20 29.76 29.76 800,500
Jun 30, 2023 29.80 29.87 28.86 29.19 29.19 2,037,900
Jun 29, 2023 28.80 29.92 28.50 29.41 29.41 1,740,700
Jun 28, 2023 29.36 29.60 28.61 28.98 28.98 2,536,100
Jun 27, 2023 28.96 29.49 28.62 29.26 29.26 2,796,700
Jun 26, 2023 28.11 29.29 28.11 28.70 28.70 3,220,400
Jun 23, 2023 26.65 28.45 26.54 28.10 28.10 5,219,000
Jun 22, 2023 26.78 27.28 25.25 26.88 26.88 8,618,300
Jun 21, 2023 29.58 29.90 28.81 29.68 29.68 1,973,100
Jun 20, 2023 30.80 30.92 29.25 29.57 29.57 2,754,700
Jun 16, 2023 30.72 31.39 30.14 30.92 30.92 2,076,700
Jun 15, 2023 30.65 31.02 30.06 30.24 30.24 2,151,500
Jun 14, 2023 31.47 31.48 30.49 30.97 30.97 1,279,700
Jun 13, 2023 31.66 32.05 31.09 31.18 31.18 1,442,400
Jun 12, 2023 31.15 31.80 30.66 31.31 31.31 2,183,100
Jun 9, 2023 30.92 31.42 30.73 31.11 31.11 2,114,000
Jun 8, 2023 29.91 31.51 29.81 30.95 30.95 3,156,200
Jun 7, 2023 28.12 30.25 27.82 29.94 29.94 6,011,700
Jun 6, 2023 27.68 28.36 25.83 27.87 27.87 5,315,700
Jun 5, 2023 28.37 28.55 27.66 27.82 27.82 1,573,800
Jun 2, 2023 28.32 28.57 27.96 28.47 28.47 1,519,700
Jun 1, 2023 26.92 28.03 26.71 27.71 27.71 2,221,300
May 31, 2023 25.46 26.73 25.40 26.59 26.59 1,726,800
May 30, 2023 25.67 26.20 25.47 25.71 25.71 1,954,400
May 26, 2023 25.78 26.38 25.62 25.92 25.92 1,423,700
May 25, 2023 26.10 26.44 25.43 25.54 25.54 2,060,700
May 24, 2023 26.51 26.62 25.43 26.02 26.02 2,649,700
May 23, 2023 26.50 27.51 26.10 26.85 26.85 3,615,200
May 22, 2023 25.58 26.71 25.51 26.58 26.58 2,351,100
May 19, 2023 25.30 25.63 24.85 25.58 25.58 2,510,200
May 18, 2023 24.72 25.23 24.46 25.19 25.19 1,605,600
May 17, 2023 23.96 24.81 23.80 24.80 24.80 2,414,900
May 16, 2023 23.84 24.18 23.46 23.60 23.60 1,719,700
May 15, 2023 23.56 24.43 23.41 24.00 24.00 2,344,100
May 12, 2023 23.70 24.09 23.21 23.61 23.61 1,943,700
May 11, 2023 23.65 23.83 23.38 23.73 23.73 2,895,200
May 10, 2023 24.32 24.67 23.40 23.96 23.96 3,077,700
May 9, 2023 24.82 24.92 24.15 24.26 24.26 3,441,500
May 8, 2023 24.68 25.52 24.47 24.51 24.51 3,355,100
May 5, 2023 25.05 25.54 24.47 24.54 24.54 2,991,000
May 4, 2023 25.33 26.78 23.92 24.61 24.61 5,373,700
May 3, 2023 30.80 32.09 26.04 26.28 26.28 9,568,900
May 2, 2023 29.17 30.22 28.69 29.96 29.96 2,997,700
May 1, 2023 29.66 30.35 29.25 29.45 29.45 1,686,100
Apr 28, 2023 28.64 29.82 28.64 29.76 29.76 2,211,700
Apr 27, 2023 29.75 29.89 28.59 28.81 28.81 2,526,700
Apr 26, 2023 30.72 31.24 29.44 29.50 29.50 3,028,000
Apr 25, 2023 30.20 30.45 29.45 29.50 29.50 2,099,300
Apr 24, 2023 30.82 30.89 30.14 30.68 30.68 856,800
Apr 21, 2023 31.35 31.54 30.16 30.60 30.60 1,790,400
Apr 20, 2023 30.77 31.46 30.50 31.18 31.18 2,251,500
Apr 19, 2023 30.26 31.67 30.08 30.87 30.87 4,032,000

Related Tickers

HXL Hexcel Corporation
61.69
+0.47%
 
TGI Triumph Group, Inc.
12.87
-0.58%
 
EADSY Airbus SE
42.81
+0.68%
 
KTOS Kratos Defense & Security Solutions, Inc.
17.75
+0.79%
 
ERJ Embraer S.A.
24.39
+0.70%
 
TXT Textron Inc.
93.50
+0.99%
 
MRCY Mercury Systems, Inc.
28.21
-0.35%
 
HWM Howmet Aerospace Inc.
63.83
+0.52%
 
GD General Dynamics Corporation
288.24
+1.04%
 
LHX L3Harris Technologies, Inc.
204.15
+1.02%