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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 33.17 | 33.26 | ↑$0.09 (0.27%) | 32.80 | 33.55 | 2.27M |
2024-12-19 | 32.98 | 33.17 | ↑$0.19 (0.58%) | 32.87 | 33.56 | 3.33M |
2024-12-18 | 33.10 | 32.85 | ↓$0.25 (-0.76%) | 32.34 | 33.75 | 1.29M |
2024-12-17 | 33.14 | 33.12 | ↓$0.02 (-0.06%) | 32.68 | 33.69 | 1.75M |
2024-12-16 | 32.89 | 33.46 | ↑$0.57 (1.73%) | 32.53 | 33.63 | 1.76M |
2024-12-13 | 32.42 | 32.97 | ↑$0.55 (1.70%) | 32.42 | 33.28 | 1.53M |
2024-12-12 | 32.72 | 32.49 | ↓$0.23 (-0.70%) | 32.49 | 33.02 | 1.31M |
2024-12-11 | 32.81 | 32.72 | ↓$0.09 (-0.27%) | 32.33 | 33.00 | 1.59M |
2024-12-10 | 32.26 | 32.58 | ↑$0.32 (0.99%) | 32.18 | 33.26 | 2.88M |
2024-12-09 | 32.14 | 32.09 | ↓$0.05 (-0.16%) | 32.05 | 32.86 | 1.83M |
2024-12-06 | 32.46 | 32.21 | ↓$0.25 (-0.77%) | 32.06 | 32.50 | 831.15K |
2024-12-05 | 32.84 | 32.40 | ↓$0.44 (-1.34%) | 32.40 | 32.99 | 754.61K |
2024-12-04 | 32.56 | 32.95 | ↑$0.39 (1.20%) | 32.29 | 32.95 | 2.31M |
2024-12-03 | 32.69 | 32.43 | ↓$0.26 (-0.80%) | 32.29 | 32.74 | 689.09K |
2024-12-02 | 32.25 | 32.75 | ↑$0.50 (1.55%) | 32.25 | 32.94 | 1.15M |
2024-11-29 | 31.50 | 32.36 | ↑$0.86 (2.73%) | 31.42 | 32.56 | 1.49M |
2024-11-27 | 32.39 | 32.53 | ↑$0.14 (0.43%) | 32.14 | 32.58 | 0.91M |
2024-11-26 | 32.53 | 32.35 | ↓$0.18 (-0.55%) | 32.19 | 32.71 | 664.01K |
2024-11-25 | 32.58 | 32.60 | ↑$0.02 (0.06%) | 32.53 | 32.95 | 1.96M |
2024-11-22 | 31.37 | 32.50 | ↑$1.13 (3.60%) | 31.37 | 32.53 | 1.51M |
2024-11-21 | 31.92 | 31.38 | ↓$0.54 (-1.69%) | 31.30 | 32.00 | 2.55M |
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 |
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.