Spirit Aerosystems Holdings Inc (SPR) Historical Stock Data
31.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPR is up 0.01% a day on average. There have been 16 days where Spirit Aerosystems Holdings Inc closed green and 14 days where SPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.90 | 31.93 | ↑$0.03 (0.09%) | 31.72 | 32.15 | 2.87M |
| 2024-11-19 | 31.02 | 31.84 | ↑$0.82 (2.64%) | 31.02 | 31.97 | 1.85M |
| 2024-11-18 | 30.71 | 31.34 | ↑$0.63 (2.05%) | 30.29 | 31.36 | 1.63M |
| 2024-11-15 | 30.20 | 30.70 | ↑$0.50 (1.66%) | 29.87 | 30.72 | 1.10M |
| 2024-11-14 | 30.50 | 30.22 | ↓$0.28 (-0.92%) | 30.02 | 30.85 | 1.46M |
| 2024-11-13 | 31.00 | 30.41 | ↓$0.59 (-1.90%) | 30.32 | 31.27 | 2.10M |
| 2024-11-12 | 31.10 | 31.04 | ↓$0.06 (-0.19%) | 30.62 | 31.68 | 2.22M |
| 2024-11-11 | 31.50 | 31.01 | ↓$0.49 (-1.56%) | 30.98 | 31.65 | 2.78M |
| 2024-11-08 | 30.60 | 31.15 | ↑$0.55 (1.80%) | 30.20 | 31.33 | 4.40M |
| 2024-11-07 | 30.96 | 30.86 | ↓$0.10 (-0.32%) | 30.57 | 31.71 | 3.48M |
| 2024-11-06 | 32.80 | 31.10 | ↓$1.70 (-5.18%) | 28.92 | 32.80 | 5.33M |
| 2024-11-05 | 33.40 | 32.73 | ↓$0.67 (-2.01%) | 32.67 | 33.50 | 0.96M |
| 2024-11-04 | 32.92 | 32.90 | ↓$0.02 (-0.06%) | 32.65 | 33.32 | 1.06M |
| 2024-11-01 | 32.88 | 32.90 | ↑$0.02 (0.06%) | 32.62 | 33.17 | 1.19M |
| 2024-10-31 | 32.89 | 32.37 | ↓$0.52 (-1.58%) | 32.19 | 33.07 | 1.60M |
| 2024-10-30 | 32.74 | 32.89 | ↑$0.15 (0.46%) | 32.65 | 33.34 | 1.38M |
| 2024-10-29 | 31.30 | 32.79 | ↑$1.49 (4.76%) | 31.11 | 33.03 | 3.34M |
| 2024-10-28 | 31.26 | 31.42 | ↑$0.16 (0.51%) | 31.15 | 31.87 | 1.91M |
| 2024-10-25 | 31.78 | 31.44 | ↓$0.34 (-1.07%) | 31.32 | 32.07 | 1.11M |
| 2024-10-24 | 31.51 | 31.66 | ↑$0.15 (0.48%) | 31.51 | 32.38 | 2.63M |
| 2024-10-23 | 32.76 | 32.65 | ↓$0.11 (-0.34%) | 32.00 | 32.93 | 1.36M |
| 2024-10-22 | 32.94 | 32.75 | ↓$0.19 (-0.58%) | 32.60 | 33.08 | 762.39K |
| 2024-10-21 | 33.00 | 33.09 | ↑$0.09 (0.27%) | 32.61 | 33.51 | 1.84M |
| 2024-10-18 | 32.17 | 31.73 | ↓$0.44 (-1.37%) | 31.72 | 32.21 | 1.32M |
| 2024-10-17 | 32.17 | 32.21 | ↑$0.04 (0.12%) | 32.02 | 32.40 | 821.72K |
| 2024-10-16 | 31.79 | 32.11 | ↑$0.32 (1.01%) | 31.60 | 32.13 | 1.10M |
| 2024-10-15 | 31.29 | 31.74 | ↑$0.45 (1.44%) | 31.09 | 31.95 | 785.09K |
| 2024-10-14 | 31.13 | 31.19 | ↑$0.06 (0.19%) | 30.64 | 31.38 | 1.05M |
| 2024-10-11 | 30.92 | 31.46 | ↑$0.54 (1.75%) | 30.75 | 31.50 | 2.61M |
| 2024-10-10 | 31.48 | 30.92 | ↓$0.56 (-1.78%) | 30.68 | 31.59 | 1.50M |
Create an account or log in to view more rows.
$SPR gonna come down hard today
$SPR green is good
$SPR It’s that TIME!! To Double down!
$SPR holding and buying these dips is so easy.
$SPR this is my only green stonk!
I really like this stonk.
$SPR death cross will complete today
$SPR last chance to load imo
$SPR bag holders for life club
$SPR almost go time
$SPR has just been halted from trading.