Spirit Aerosystems Holdings Inc (SPR) Historical Stock Data
33.37 ↓0.37 (-1.10%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPR is down -0.15% a day on average. There have been 13 days where Spirit Aerosystems Holdings Inc closed green and 17 days where SPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 32.29 | 32.53 | ↑$0.24 (0.74%) | 31.62 | 32.64 | 2.16M |
| 2024-03-15 | 30.94 | 32.26 | ↑$1.32 (4.27%) | 30.86 | 32.45 | 5.03M |
| 2024-03-14 | 31.21 | 30.93 | ↓$0.28 (-0.90%) | 30.76 | 31.66 | 3.13M |
| 2024-03-13 | 31.75 | 31.42 | ↓$0.33 (-1.04%) | 31.32 | 32.35 | 3.14M |
| 2024-03-12 | 33.46 | 31.77 | ↓$1.69 (-5.05%) | 31.46 | 34.26 | 7.12M |
| 2024-03-11 | 35.23 | 34.45 | ↓$0.78 (-2.21%) | 34.23 | 35.47 | 4.23M |
| 2024-03-08 | 35.70 | 35.78 | ↑$0.08 (0.22%) | 35.17 | 36.34 | 2.46M |
| 2024-03-07 | 34.90 | 35.70 | ↑$0.80 (2.29%) | 34.79 | 35.92 | 3.17M |
| 2024-03-06 | 35.10 | 34.96 | ↓$0.14 (-0.40%) | 34.58 | 35.45 | 4.38M |
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