Spirit Aerosystems Holdings Inc (SPR) Historical Stock Data
32.00 ↓0.61 (-1.87%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPR is down -0.22% a day on average. There have been 12 days where Spirit Aerosystems Holdings Inc closed green and 18 days where SPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 32.30 | 32.00 | ↓$0.30 (-0.93%) | 31.71 | 32.68 | 1.87M |
| 2024-04-29 | 32.39 | 32.61 | ↑$0.22 (0.68%) | 32.23 | 32.78 | 1.44M |
| 2024-04-26 | 31.69 | 32.49 | ↑$0.80 (2.52%) | 31.41 | 32.61 | 1.74M |
| 2024-04-25 | 31.00 | 31.81 | ↑$0.81 (2.61%) | 30.68 | 31.89 | 2.58M |
| 2024-04-24 | 33.26 | 31.54 | ↓$1.72 (-5.17%) | 31.11 | 33.71 | 3.40M |
| 2024-04-23 | 33.12 | 32.13 | ↓$0.99 (-2.99%) | 31.60 | 33.30 | 4.28M |
| 2024-04-22 | 32.95 | 32.90 | ↓$0.05 (-0.15%) | 32.67 | 33.96 | 2.62M |
| 2024-04-19 | 33.01 | 32.93 | ↓$0.08 (-0.24%) | 32.67 | 33.44 | 2.01M |
| 2024-04-18 | 33.26 | 33.15 | ↓$0.11 (-0.33%) | 33.15 | 34.40 | 2.25M |
| 2024-04-17 | 34.01 | 33.37 | ↓$0.64 (-1.88%) | 33.33 | 34.25 | 1.15M |
| 2024-04-16 | 33.48 | 33.74 | ↑$0.26 (0.78%) | 33.07 | 33.97 | 1.61M |
| 2024-04-15 | 34.43 | 33.41 | ↓$1.02 (-2.96%) | 33.41 | 34.66 | 2.60M |
| 2024-04-12 | 34.65 | 34.27 | ↓$0.38 (-1.10%) | 33.90 | 35.10 | 2.64M |
| 2024-04-11 | 34.29 | 34.73 | ↑$0.44 (1.28%) | 33.65 | 34.76 | 2.27M |
| 2024-04-10 | 32.90 | 34.19 | ↑$1.29 (3.92%) | 32.70 | 34.26 | 1.84M |
| 2024-04-09 | 33.80 | 33.63 | ↓$0.17 (-0.50%) | 33.62 | 34.32 | 1.79M |
| 2024-04-08 | 34.43 | 33.91 | ↓$0.52 (-1.51%) | 33.90 | 34.63 | 1.54M |
| 2024-04-05 | 34.11 | 34.39 | ↑$0.28 (0.82%) | 33.90 | 34.94 | 2.12M |
| 2024-04-04 | 34.20 | 34.03 | ↓$0.17 (-0.50%) | 33.45 | 35.24 | 3.79M |
| 2024-04-03 | 34.54 | 33.87 | ↓$0.67 (-1.94%) | 33.78 | 35.16 | 6.31M |
| 2024-04-02 | 35.17 | 34.54 | ↓$0.63 (-1.79%) | 34.54 | 35.34 | 1.89M |
| 2024-04-01 | 35.75 | 35.44 | ↓$0.31 (-0.87%) | 34.73 | 36.05 | 2.01M |
| 2024-03-28 | 35.69 | 36.07 | ↑$0.38 (1.06%) | 35.27 | 36.25 | 2.66M |
| 2024-03-27 | 35.34 | 35.65 | ↑$0.31 (0.88%) | 34.62 | 35.71 | 1.60M |
| 2024-03-26 | 35.16 | 35.12 | ↓$0.04 (-0.11%) | 34.66 | 35.80 | 1.75M |
| 2024-03-25 | 35.32 | 34.89 | ↓$0.43 (-1.22%) | 34.47 | 35.63 | 2.98M |
| 2024-03-22 | 35.31 | 34.46 | ↓$0.85 (-2.41%) | 34.46 | 35.36 | 2.83M |
| 2024-03-21 | 35.03 | 35.26 | ↑$0.23 (0.66%) | 34.62 | 35.33 | 3.80M |
| 2024-03-20 | 33.85 | 35.11 | ↑$1.26 (3.72%) | 33.80 | 35.45 | 4.96M |
| 2024-03-19 | 32.60 | 32.96 | ↑$0.36 (1.10%) | 32.40 | 33.10 | 1.29M |
Create an account or log in to view more rows.
$SPR almost go time
$SPR has just been halted from trading.
$SPR Growth/Value
$SPR I warned everyone this company sucks
$SPR I love this stonk!
$SPR it's just a matter of time and patience...
$SPR let’s buy NOW!!!
$SPR has just been halted from trading.
$SPR whelp. you win this round. goodluck
$SPR Dip buyers are going to get wrecked