NYSE - Delayed Quote USD

Spirit AeroSystems Holdings, Inc. (SPR)

Compare
32.75 +0.39 (+1.21%)
At close: 4:00 PM EST
32.54 -0.21 (-0.64%)
After hours: 5:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 32.25 32.94 32.27 32.75 32.75 1,146,444
Nov 29, 2024 31.50 32.56 31.42 32.36 32.36 1,487,400
Nov 27, 2024 32.39 32.58 32.14 32.53 32.53 910,400
Nov 26, 2024 32.53 32.71 32.19 32.35 32.35 664,000
Nov 25, 2024 32.58 32.95 32.53 32.60 32.60 1,959,500
Nov 22, 2024 31.37 32.53 31.37 32.50 32.50 1,514,300
Nov 21, 2024 31.92 32.00 31.30 31.38 31.38 2,548,100
Nov 20, 2024 31.90 32.15 31.72 31.93 31.93 2,871,900
Nov 19, 2024 31.02 31.97 31.02 31.84 31.84 1,853,200
Nov 18, 2024 30.71 31.36 30.29 31.34 31.34 1,626,000
Nov 15, 2024 30.20 30.72 29.87 30.70 30.70 1,098,200
Nov 14, 2024 30.50 30.85 30.02 30.22 30.22 1,459,500
Nov 13, 2024 31.00 31.27 30.32 30.41 30.41 2,099,500
Nov 12, 2024 31.10 31.68 30.62 31.04 31.04 2,217,200
Nov 11, 2024 31.50 31.65 30.98 31.01 31.01 2,782,700
Nov 8, 2024 30.60 31.33 30.20 31.15 31.15 4,403,100
Nov 7, 2024 30.96 31.71 30.57 30.86 30.86 3,480,800
Nov 6, 2024 32.80 32.80 28.92 31.10 31.10 5,326,400
Nov 5, 2024 33.40 33.50 32.67 32.73 32.73 963,200
Nov 4, 2024 32.92 33.32 32.65 32.90 32.90 1,064,400
Nov 1, 2024 32.88 33.17 32.62 32.90 32.90 1,190,700
Oct 31, 2024 32.89 33.07 32.19 32.37 32.37 1,604,000
Oct 30, 2024 32.74 33.34 32.65 32.89 32.89 1,375,900
Oct 29, 2024 31.30 33.03 31.11 32.79 32.79 3,341,200
Oct 28, 2024 31.26 31.87 31.15 31.42 31.42 1,911,400
Oct 25, 2024 31.78 32.07 31.32 31.44 31.44 1,111,000
Oct 24, 2024 31.51 32.38 31.51 31.66 31.66 2,628,000
Oct 23, 2024 32.76 32.93 32.00 32.65 32.65 1,362,900
Oct 22, 2024 32.94 33.08 32.60 32.75 32.75 762,400
Oct 21, 2024 33.00 33.51 32.61 33.09 33.09 1,843,300
Oct 18, 2024 32.17 32.21 31.72 31.73 31.73 1,321,600
Oct 17, 2024 32.17 32.40 32.02 32.21 32.21 822,900
Oct 16, 2024 31.79 32.13 31.60 32.11 32.11 1,101,600
Oct 15, 2024 31.29 31.95 31.09 31.74 31.74 785,100
Oct 14, 2024 31.13 31.38 30.64 31.19 31.19 1,047,400
Oct 11, 2024 30.92 31.50 30.75 31.46 31.46 2,610,100
Oct 10, 2024 31.48 31.59 30.68 30.92 30.92 1,504,500
Oct 9, 2024 32.09 32.17 31.59 31.74 31.74 973,300
Oct 8, 2024 32.43 32.57 32.10 32.25 32.25 1,886,400
Oct 7, 2024 32.49 33.02 32.42 32.47 32.47 871,400
Oct 4, 2024 32.30 32.55 31.97 32.55 32.55 810,200
Oct 3, 2024 32.65 32.76 31.92 32.09 32.09 1,956,700
Oct 2, 2024 32.81 33.03 32.67 32.82 32.82 671,500
Oct 1, 2024 32.45 32.99 31.86 32.92 32.92 1,788,600
Sep 30, 2024 33.10 33.10 32.46 32.51 32.51 2,055,900
Sep 27, 2024 33.15 33.29 32.91 33.11 33.11 1,884,800
Sep 26, 2024 33.03 33.31 32.81 33.08 33.08 956,700
Sep 25, 2024 33.23 33.44 32.82 32.84 32.84 704,600
Sep 24, 2024 33.44 33.44 33.08 33.22 33.22 1,635,200
Sep 23, 2024 33.01 33.64 32.76 33.48 33.48 2,577,100
Sep 20, 2024 32.76 33.12 32.64 33.12 33.12 1,473,400
Sep 19, 2024 33.34 33.44 32.75 32.79 32.79 1,003,600
Sep 18, 2024 33.15 33.30 32.91 32.93 32.93 1,104,100
Sep 17, 2024 32.85 33.16 32.81 33.05 33.05 683,800
Sep 16, 2024 33.25 33.39 32.84 32.87 32.87 1,011,900
Sep 13, 2024 33.61 33.78 33.07 33.27 33.27 1,833,100
Sep 12, 2024 33.79 33.94 33.52 33.70 33.70 1,028,400
Sep 11, 2024 33.17 33.72 32.89 33.71 33.71 1,811,100
Sep 10, 2024 33.70 33.85 33.05 33.39 33.39 1,355,900
Sep 9, 2024 33.52 33.78 33.39 33.74 33.74 1,030,500
Sep 6, 2024 33.73 33.85 32.84 32.86 32.86 2,273,900
Sep 5, 2024 33.80 33.98 33.42 33.69 33.69 1,785,300
Sep 4, 2024 33.29 34.18 33.28 33.75 33.75 1,440,800
Sep 3, 2024 34.30 34.73 33.20 33.32 33.32 2,615,600
Aug 30, 2024 35.00 35.21 34.87 35.21 35.21 1,601,900
Aug 29, 2024 34.80 35.19 34.69 34.94 34.94 1,336,900
Aug 28, 2024 34.90 35.00 34.56 34.68 34.68 1,098,800
Aug 27, 2024 34.77 35.10 34.68 35.00 35.00 805,700
Aug 26, 2024 35.13 35.13 34.64 34.84 34.84 1,699,600
Aug 23, 2024 34.87 35.28 34.86 35.15 35.15 847,500
Aug 22, 2024 34.76 34.94 34.59 34.86 34.86 533,500
Aug 21, 2024 34.61 34.87 34.40 34.84 34.84 957,000
Aug 20, 2024 35.10 35.10 34.40 34.63 34.63 1,933,700
Aug 19, 2024 35.34 35.36 34.97 35.13 35.13 1,224,100
Aug 16, 2024 34.75 35.39 34.74 35.27 35.27 1,229,700
Aug 15, 2024 34.50 34.79 34.31 34.69 34.69 902,200
Aug 14, 2024 34.26 34.43 34.02 34.21 34.21 922,800
Aug 13, 2024 33.80 34.33 33.61 34.20 34.20 1,690,400
Aug 12, 2024 33.84 34.00 33.72 33.85 33.85 1,394,900
Aug 9, 2024 33.79 34.02 33.71 33.85 33.85 1,821,800
Aug 8, 2024 33.29 33.94 33.25 33.77 33.77 1,551,700
Aug 7, 2024 33.72 33.80 33.16 33.22 33.22 3,393,500
Aug 6, 2024 33.20 33.85 32.84 33.45 33.45 3,982,600
Aug 5, 2024 33.04 33.97 32.80 33.55 33.55 2,821,600
Aug 2, 2024 34.92 34.92 34.07 34.32 34.32 2,205,900
Aug 1, 2024 36.28 36.30 35.13 35.28 35.28 3,158,700
Jul 31, 2024 36.19 37.08 35.88 36.25 36.25 5,610,400
Jul 30, 2024 35.66 36.26 35.66 36.26 36.26 3,125,300
Jul 29, 2024 35.60 35.71 35.11 35.47 35.47 1,760,600
Jul 26, 2024 35.76 35.90 35.55 35.57 35.57 1,650,300
Jul 25, 2024 35.19 36.04 35.19 35.51 35.51 1,112,700
Jul 24, 2024 35.69 36.08 35.13 35.22 35.22 2,810,700
Jul 23, 2024 35.01 36.26 35.00 35.87 35.87 5,487,200
Jul 22, 2024 35.04 35.35 34.52 35.04 35.04 4,775,700
Jul 19, 2024 35.05 35.13 34.78 35.01 35.01 1,543,800
Jul 18, 2024 35.62 36.15 35.00 35.05 35.05 3,393,800
Jul 17, 2024 35.66 36.20 35.54 35.65 35.65 2,873,000
Jul 16, 2024 34.64 35.98 34.64 35.88 35.88 4,372,600
Jul 15, 2024 34.75 34.95 34.58 34.69 34.69 2,601,100
Jul 12, 2024 34.50 34.75 34.31 34.56 34.56 3,197,500
Jul 11, 2024 34.71 34.92 34.44 34.49 34.49 5,490,000
Jul 10, 2024 34.66 34.85 34.57 34.61 34.61 5,693,800
Jul 9, 2024 34.42 34.80 34.35 34.51 34.51 5,146,900
Jul 8, 2024 34.11 34.71 34.09 34.37 34.37 10,848,600
Jul 5, 2024 33.78 34.24 33.62 34.03 34.03 6,882,200
Jul 3, 2024 34.01 34.05 33.63 33.82 33.82 2,546,500
Jul 2, 2024 33.70 34.32 33.63 33.88 33.88 11,543,800
Jul 1, 2024 34.20 34.41 33.49 33.97 33.97 18,184,500
Jun 28, 2024 32.85 33.39 32.49 32.87 32.87 3,271,700
Jun 27, 2024 32.43 33.42 32.17 32.82 32.82 3,709,800
Jun 26, 2024 31.60 32.60 31.28 32.42 32.42 4,252,400
Jun 25, 2024 31.80 31.99 30.85 31.76 31.76 11,654,600
Jun 24, 2024 33.34 33.88 31.29 33.07 33.07 10,201,400
Jun 21, 2024 33.47 33.99 32.90 33.56 33.56 8,773,000
Jun 20, 2024 30.50 32.15 30.19 31.66 31.66 3,822,200
Jun 18, 2024 30.62 31.29 30.53 31.14 31.14 1,792,300
Jun 17, 2024 29.25 30.53 29.15 30.47 30.47 1,917,300
Jun 14, 2024 28.97 29.45 28.97 29.35 29.35 1,841,800
Jun 13, 2024 29.62 29.83 29.14 29.38 29.38 1,222,500
Jun 12, 2024 29.90 30.21 29.43 29.77 29.77 1,527,000
Jun 11, 2024 29.72 30.00 29.34 29.73 29.73 2,138,400
Jun 10, 2024 29.95 30.37 29.73 29.92 29.92 3,103,500
Jun 7, 2024 30.28 30.34 29.93 29.95 29.95 2,820,500
Jun 6, 2024 31.00 31.15 30.26 30.45 30.45 1,483,300
Jun 5, 2024 30.63 31.31 30.53 31.23 31.23 1,324,500
Jun 4, 2024 31.20 31.37 30.30 30.97 30.97 1,716,300
Jun 3, 2024 30.41 31.44 30.41 31.11 31.11 2,050,700
May 31, 2024 30.40 30.74 30.12 30.32 30.32 1,158,600
May 30, 2024 30.45 30.68 30.06 30.32 30.32 1,063,200
May 29, 2024 30.25 30.45 30.05 30.19 30.19 747,500
May 28, 2024 31.00 31.04 30.30 30.54 30.54 2,376,600
May 24, 2024 30.46 31.14 29.94 31.08 31.08 1,666,300
May 23, 2024 31.50 31.60 30.15 30.18 30.18 2,697,400
May 22, 2024 31.07 31.48 30.86 31.48 31.48 1,815,800
May 21, 2024 30.97 31.21 30.76 31.19 31.19 1,449,500
May 20, 2024 30.81 31.52 30.51 31.01 31.01 1,556,700
May 17, 2024 30.95 31.03 30.32 30.51 30.51 1,620,300
May 16, 2024 30.46 31.28 30.29 30.99 30.99 1,777,100
May 15, 2024 30.66 30.81 30.32 30.51 30.51 673,900
May 14, 2024 30.59 31.09 30.54 30.60 30.60 1,141,700
May 13, 2024 30.41 30.87 30.17 30.29 30.29 2,185,700
May 10, 2024 30.81 31.13 30.37 30.49 30.49 1,488,600
May 9, 2024 30.70 31.25 30.40 30.77 30.77 1,773,700
May 8, 2024 32.17 32.39 30.82 30.90 30.90 4,008,200
May 7, 2024 32.00 33.50 31.75 32.91 32.91 3,665,700
May 6, 2024 32.84 33.29 31.49 33.02 33.02 2,700,800
May 3, 2024 33.41 33.64 32.79 32.93 32.93 2,401,000
May 2, 2024 32.85 33.55 32.59 33.02 33.02 2,234,900
May 1, 2024 32.02 32.68 31.78 32.07 32.07 1,992,900
Apr 30, 2024 32.30 32.68 31.71 32.00 32.00 1,871,500
Apr 29, 2024 32.39 32.78 32.23 32.61 32.61 1,435,000
Apr 26, 2024 31.69 32.61 31.41 32.49 32.49 1,743,700
Apr 25, 2024 31.00 31.89 30.68 31.81 31.81 2,575,600
Apr 24, 2024 33.26 33.71 31.11 31.54 31.54 3,395,600
Apr 23, 2024 33.12 33.30 31.60 32.13 32.13 4,276,800
Apr 22, 2024 32.95 33.96 32.67 32.90 32.90 2,617,200
Apr 19, 2024 33.01 33.44 32.67 32.93 32.93 2,001,700
Apr 18, 2024 33.26 34.40 33.15 33.15 33.15 2,246,600
Apr 17, 2024 34.01 34.25 33.33 33.37 33.37 1,152,900
Apr 16, 2024 33.48 33.97 33.07 33.74 33.74 1,608,100
Apr 15, 2024 34.43 34.66 33.41 33.41 33.41 2,602,600
Apr 12, 2024 34.65 35.10 33.90 34.27 34.27 2,638,600
Apr 11, 2024 34.29 34.76 33.65 34.73 34.73 2,273,400
Apr 10, 2024 32.90 34.26 32.70 34.19 34.19 1,836,400
Apr 9, 2024 33.80 34.32 33.62 33.63 33.63 1,789,800
Apr 8, 2024 34.43 34.63 33.90 33.91 33.91 1,544,100
Apr 5, 2024 34.11 34.94 33.90 34.39 34.39 2,099,800
Apr 4, 2024 34.20 35.24 33.45 34.03 34.03 3,794,800
Apr 3, 2024 34.54 35.16 33.78 33.87 33.87 6,309,100
Apr 2, 2024 35.17 35.34 34.54 34.54 34.54 1,893,900
Apr 1, 2024 35.75 36.05 34.73 35.44 35.44 2,008,100
Mar 28, 2024 35.69 36.25 35.27 36.07 36.07 2,662,800
Mar 27, 2024 35.34 35.71 34.62 35.65 35.65 1,609,900
Mar 26, 2024 35.16 35.80 34.66 35.12 35.12 1,750,400
Mar 25, 2024 35.32 35.63 34.47 34.89 34.89 2,986,800
Mar 22, 2024 35.31 35.36 34.46 34.46 34.46 2,824,400
Mar 21, 2024 35.03 35.33 34.62 35.26 35.26 3,801,400
Mar 20, 2024 33.85 35.45 33.80 35.11 35.11 4,959,500
Mar 19, 2024 32.60 33.10 32.40 32.96 32.96 1,289,500
Mar 18, 2024 32.29 32.64 31.62 32.53 32.53 2,162,600
Mar 15, 2024 30.94 32.45 30.86 32.26 32.26 5,029,200
Mar 14, 2024 31.21 31.66 30.76 30.93 30.93 3,127,200
Mar 13, 2024 31.75 32.35 31.32 31.42 31.42 3,138,500
Mar 12, 2024 33.46 34.26 31.46 31.77 31.77 7,116,200
Mar 11, 2024 35.23 35.47 34.23 34.45 34.45 4,232,400
Mar 8, 2024 35.70 36.34 35.17 35.78 35.78 2,457,500
Mar 7, 2024 34.90 35.92 34.79 35.70 35.70 3,175,600
Mar 6, 2024 35.10 35.45 34.58 34.96 34.96 4,420,500
Mar 5, 2024 34.42 35.71 33.94 35.38 35.38 4,068,400
Mar 4, 2024 33.58 34.40 32.17 34.34 34.34 8,588,800
Mar 1, 2024 28.60 34.00 28.32 32.98 32.98 27,317,500
Feb 29, 2024 29.40 29.41 28.43 28.60 28.60 2,292,600
Feb 28, 2024 28.87 29.60 28.77 29.50 29.50 2,083,100
Feb 27, 2024 28.45 29.24 28.40 29.17 29.17 1,665,200
Feb 26, 2024 29.28 29.48 28.30 28.39 28.39 1,946,800
Feb 23, 2024 28.92 29.79 28.48 29.25 29.25 2,005,500
Feb 22, 2024 29.28 29.51 28.82 29.06 29.06 1,536,900
Feb 21, 2024 29.24 29.52 29.15 29.28 29.28 1,524,700
Feb 20, 2024 30.20 30.53 29.17 29.34 29.34 1,541,200
Feb 16, 2024 30.13 30.31 29.91 30.17 30.17 2,422,200
Feb 15, 2024 30.02 30.72 30.00 30.27 30.27 2,263,100
Feb 14, 2024 30.60 30.81 29.35 29.79 29.79 2,927,100
Feb 13, 2024 29.45 29.95 28.70 29.93 29.93 2,993,600
Feb 12, 2024 29.10 29.90 29.02 29.86 29.86 3,290,300
Feb 9, 2024 28.51 29.16 28.39 29.12 29.12 2,938,400
Feb 8, 2024 28.70 29.02 28.25 28.27 28.27 3,122,800
Feb 7, 2024 28.28 29.28 28.11 28.33 28.33 4,392,600
Feb 6, 2024 26.36 28.52 25.50 28.04 28.04 7,688,100
Feb 5, 2024 27.10 27.47 26.57 26.71 26.71 4,281,300
Feb 2, 2024 27.68 28.29 27.43 28.04 28.04 2,380,400
Feb 1, 2024 27.81 27.95 27.02 27.69 27.69 2,685,000
Jan 31, 2024 25.70 28.13 25.68 27.46 27.46 6,423,000
Jan 30, 2024 26.56 26.56 25.16 25.28 25.28 3,905,700
Jan 29, 2024 27.04 27.25 26.12 26.76 26.76 4,549,800
Jan 26, 2024 26.65 27.12 26.64 26.96 26.96 2,195,700
Jan 25, 2024 27.48 27.66 26.07 26.32 26.32 5,738,600
Jan 24, 2024 27.75 29.14 26.83 28.57 28.57 8,776,800
Jan 23, 2024 27.95 28.00 26.67 26.70 26.70 3,580,600
Jan 22, 2024 27.03 27.50 26.77 27.41 27.41 2,854,100
Jan 19, 2024 28.27 28.30 27.08 27.26 27.26 2,955,300
Jan 18, 2024 27.37 28.59 27.00 28.13 28.13 4,849,500
Jan 17, 2024 26.22 28.10 26.03 26.98 26.98 8,002,400
Jan 16, 2024 26.29 26.33 25.17 26.01 26.01 7,111,100
Jan 12, 2024 27.07 27.81 26.61 27.20 27.20 3,922,400
Jan 11, 2024 29.31 29.49 27.51 27.60 27.60 5,158,700
Jan 10, 2024 28.27 29.98 28.11 29.35 29.35 4,899,400
Jan 9, 2024 27.86 28.65 27.20 28.09 28.09 7,320,100
Jan 8, 2024 27.65 30.22 26.63 28.20 28.20 24,704,700
Jan 5, 2024 31.65 32.23 31.21 31.73 31.73 1,815,600
Jan 4, 2024 30.52 31.90 30.36 31.50 31.50 4,204,300
Jan 3, 2024 30.39 30.73 29.98 30.13 30.13 1,761,100
Jan 2, 2024 31.51 31.80 30.60 30.76 30.76 2,391,800
Dec 29, 2023 31.81 31.91 31.38 31.78 31.78 1,543,900
Dec 28, 2023 31.89 32.19 31.60 31.76 31.76 1,946,000
Dec 27, 2023 32.03 32.52 31.88 32.05 32.05 1,288,600
Dec 26, 2023 32.04 32.40 31.86 32.18 32.18 1,630,400
Dec 22, 2023 32.00 32.32 31.55 32.01 32.01 1,739,200
Dec 21, 2023 31.48 32.19 31.14 32.08 32.08 3,776,700
Dec 20, 2023 30.90 31.98 30.45 30.89 30.89 3,325,700
Dec 19, 2023 30.09 30.79 30.02 30.72 30.72 3,036,900
Dec 18, 2023 29.42 30.58 29.35 29.87 29.87 4,098,800
Dec 15, 2023 28.55 29.94 28.22 29.57 29.57 6,386,600
Dec 14, 2023 28.49 28.88 27.99 28.42 28.42 3,363,100
Dec 13, 2023 28.51 28.92 27.92 28.36 28.36 1,901,300
Dec 12, 2023 28.71 28.71 28.11 28.49 28.49 2,112,800
Dec 11, 2023 28.65 28.98 28.16 28.49 28.49 3,294,300
Dec 8, 2023 28.10 28.90 28.10 28.86 28.86 2,041,500
Dec 7, 2023 28.05 28.32 27.12 28.01 28.01 3,569,700
Dec 6, 2023 27.87 28.37 27.74 27.97 27.97 1,656,500
Dec 5, 2023 27.77 28.33 27.74 27.77 27.77 1,992,000
Dec 4, 2023 27.77 28.11 27.36 28.09 28.09 2,756,400

Related Tickers

HXL Hexcel Corporation
64.00
+0.96%
 
TXT Textron Inc.
85.46
-0.20%
 
CAE CAE Inc.
23.59
+0.51%
 
SARO StandardAero, Inc.
28.05
-2.13%
 
ERJ Embraer S.A.
38.00
-0.60%
 
LOAR Loar Holdings Inc.
91.11
-1.05%
 
DRS Leonardo DRS, Inc.
34.46
-0.89%
 
CW Curtiss-Wright Corporation
368.35
-1.41%
 
TGI Triumph Group, Inc.
19.04
-1.09%
 
MOG-A Moog Inc.
221.88
+0.28%