PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Spirit Aerosystems Holdings Inc | SPR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.34 | -1.74% | 19.15 | 17.76 | 19.23 | 18.05 | 19.49 | 20:00:00 |
SPR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.35 | 22.00 | 17.76 | 20.11 | 4,142,728 | -2.20 | -10.3% |
| 1 Month | 23.62 | 24.62 | 17.76 | 21.97 | 4,037,189 | -4.47 | -18.92% |
| 3 Months | 19.10 | 38.00 | 15.66 | 24.69 | 5,731,230 | 0.05 | 0.26% |
| 6 Months | 64.61 | 71.0288 | 13.69 | 26.19 | 4,366,375 | -45.46 | -70.36% |
| 1 Year | 74.70 | 92.81 | 13.69 | 35.84 | 2,748,542 | -55.55 | -74.36% |
| 3 Years | 72.40 | 105.20 | 13.69 | 54.73 | 1,520,696 | -53.25 | -73.55% |
| 5 Years | 56.34 | 105.20 | 13.69 | 53.44 | 1,354,805 | -37.19 | -66.01% |
SPR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 04 2020 | 19.10 | -0.25 | -1.29% | 18.05 | 19.55 | 17.76 | 10,528,484 |
| Aug 03 2020 | 19.35 | -0.22 | -1.12% | 19.00 | 19.75 | 18.17 | 5,494,462 |
| Jul 31 2020 | 19.57 | -0.80 | -3.93% | 20.17 | 20.55 | 19.10 | 5,010,868 |
| Jul 30 2020 | 20.37 | -0.24 | -1.16% | 20.19 | 20.67 | 19.63 | 3,308,053 |
| Jul 29 2020 | 20.61 | -1.04 | -4.8% | 21.62 | 22.00 | 20.25 | 4,497,865 |
| Jul 28 2020 | 21.65 | 0.20 | 0.93% | 21.35 | 21.905 | 21.21 | 2,402,392 |
| Jul 27 2020 | 21.45 | -0.73 | -3.29% | 22.82 | 22.82 | 21.26 | 2,914,337 |
| Jul 24 2020 | 22.18 | -1.02 | -4.4% | 23.33 | 23.33 | 22.08 | 2,505,689 |
| Jul 23 2020 | 23.20 | 0.31 | 1.35% | 22.86 | 23.855 | 22.30 | 3,611,607 |
| Jul 22 2020 | 22.89 | -0.01 | -0.04% | 22.45 | 23.45 | 21.82 | 3,037,643 |
| Jul 21 2020 | 22.90 | 1.24 | 5.72% | 22.12 | 23.28 | 21.92 | 3,740,166 |
| Jul 20 2020 | 21.66 | -1.14 | -5.0% | 22.58 | 22.75 | 21.48 | 4,231,122 |
| Jul 17 2020 | 22.80 | -0.43 | -1.85% | 23.11 | 23.76 | 22.53 | 2,562,231 |
| Jul 16 2020 | 23.23 | -1.35 | -5.49% | 23.60 | 24.04 | 22.37 | 4,410,613 |
| Jul 15 2020 | 24.58 | 1.53 | 6.64% | 24.18 | 24.62 | 23.18 | 5,809,394 |
| Jul 14 2020 | 23.05 | 0.77 | 3.46% | 22.07 | 23.13 | 21.85 | 3,322,771 |
| Jul 13 2020 | 22.28 | -0.02 | -0.09% | 22.64 | 23.145 | 21.51 | 5,287,214 |
| Jul 10 2020 | 22.30 | 1.04 | 4.89% | 21.02 | 22.43 | 20.68 | 4,678,889 |
| Jul 09 2020 | 21.26 | -1.44 | -6.34% | 22.37 | 22.85 | 21.155 | 5,630,164 |
| Jul 08 2020 | 22.70 | 0.31 | 1.38% | 22.04 | 22.99 | 21.70 | 4,520,234 |
| Jul 07 2020 | 22.39 | -1.61 | -6.71% | 23.62 | 23.80 | 22.32 | 3,768,068 |
| Jul 06 2020 | 24.00 | 0.28 | 1.18% | 24.49 | 24.6104 | 23.11 | 3,530,644 |
