Spirit Aerosystems Holdings Inc (SPR) Historical Stock Data

33.26 ↑0.09 (0.27%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPR is up 0.38% a day on average. There have been 16 days where Spirit Aerosystems Holdings Inc closed green and 14 days where SPR closed red.

DateOpenCloseChangeLowHighVolume
2024-12-2033.1733.26↑$0.09 (0.27%)32.8033.552.27M
2024-12-1932.9833.17↑$0.19 (0.58%)32.8733.563.33M
2024-12-1833.1032.85↓$0.25 (-0.76%)32.3433.751.29M
2024-12-1733.1433.12↓$0.02 (-0.06%)32.6833.691.75M
2024-12-1632.8933.46↑$0.57 (1.73%)32.5333.631.76M
2024-12-1332.4232.97↑$0.55 (1.70%)32.4233.281.53M
2024-12-1232.7232.49↓$0.23 (-0.70%)32.4933.021.31M
2024-12-1132.8132.72↓$0.09 (-0.27%)32.3333.001.59M
2024-12-1032.2632.58↑$0.32 (0.99%)32.1833.262.88M
2024-12-0932.1432.09↓$0.05 (-0.16%)32.0532.861.83M
2024-12-0632.4632.21↓$0.25 (-0.77%)32.0632.50831.15K
2024-12-0532.8432.40↓$0.44 (-1.34%)32.4032.99754.61K
2024-12-0432.5632.95↑$0.39 (1.20%)32.2932.952.31M
2024-12-0332.6932.43↓$0.26 (-0.80%)32.2932.74689.09K
2024-12-0232.2532.75↑$0.50 (1.55%)32.2532.941.15M
2024-11-2931.5032.36↑$0.86 (2.73%)31.4232.561.49M
2024-11-2732.3932.53↑$0.14 (0.43%)32.1432.580.91M
2024-11-2632.5332.35↓$0.18 (-0.55%)32.1932.71664.01K
2024-11-2532.5832.60↑$0.02 (0.06%)32.5332.951.96M
2024-11-2231.3732.50↑$1.13 (3.60%)31.3732.531.51M
2024-11-2131.9231.38↓$0.54 (-1.69%)31.3032.002.55M
2024-11-2031.9031.93↑$0.03 (0.09%)31.7232.152.87M
2024-11-1931.0231.84↑$0.82 (2.64%)31.0231.971.85M
2024-11-1830.7131.34↑$0.63 (2.05%)30.2931.361.63M
2024-11-1530.2030.70↑$0.50 (1.66%)29.8730.721.10M
2024-11-1430.5030.22↓$0.28 (-0.92%)30.0230.851.46M
2024-11-1331.0030.41↓$0.59 (-1.90%)30.3231.272.10M
2024-11-1231.1031.04↓$0.06 (-0.19%)30.6231.682.22M
2024-11-1131.5031.01↓$0.49 (-1.56%)30.9831.652.78M
2024-11-0830.6031.15↑$0.55 (1.80%)30.2031.334.40M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$SPR It’s that TIME!! To Double down!

0 Like Report
jchonnee

$SPR holding and buying these dips is so easy.

0 Like Report
millimaker

$SPR this is my only green stonk!

I really like this stonk.

0 Like Report
unknownable

$SPR death cross will complete today

0 Like Report