PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.025 | 0.13% | 18.575 | 09:36:34 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 18.47 | 18.83 | 18.47 | 18.55 |
SPR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.18 | 20.705 | 17.99 | 19.04 | 3,907,217 | -1.61 | -7.95% |
| 1 Month | 18.89 | 20.705 | 17.60 | 19.12 | 4,684,022 | -0.315 | -1.67% |
| 3 Months | 20.68 | 24.18 | 17.26 | 19.97 | 5,010,474 | -2.11 | -10.18% |
| 6 Months | 23.00 | 38.00 | 15.66 | 22.18 | 5,394,080 | -4.43 | -19.24% |
| 1 Year | 78.28 | 92.81 | 13.69 | 28.25 | 3,778,660 | -59.71 | -76.27% |
| 3 Years | 79.78 | 105.20 | 13.69 | 46.23 | 1,871,465 | -61.21 | -76.72% |
| 5 Years | 53.36 | 105.20 | 13.69 | 48.09 | 1,558,197 | -34.79 | -65.19% |
SPR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29 2020 | 18.55 | 0.41 | 2.26% | 18.13 | 18.78 | 18.02 | 3,457,031 |
| Oct 28 2020 | 18.14 | -0.64 | -3.41% | 18.30 | 18.61 | 17.99 | 3,801,799 |
| Oct 27 2020 | 18.78 | -0.20 | -1.05% | 18.87 | 19.07 | 18.77 | 3,200,117 |
| Oct 26 2020 | 18.98 | -1.50 | -7.32% | 20.00 | 20.00 | 18.82 | 4,812,514 |
| Oct 23 2020 | 20.48 | 0.41 | 2.04% | 20.18 | 20.705 | 19.82 | 4,264,622 |
| Oct 22 2020 | 20.07 | 1.13 | 5.97% | 18.96 | 20.20 | 18.90 | 5,440,240 |
| Oct 21 2020 | 18.94 | -0.56 | -2.87% | 19.42 | 19.4201 | 18.63 | 5,699,194 |
| Oct 20 2020 | 19.50 | 0.32 | 1.67% | 19.43 | 19.775 | 19.27 | 3,400,909 |
| Oct 19 2020 | 19.18 | -0.05 | -0.26% | 19.26 | 19.69 | 19.1296 | 3,297,889 |
| Oct 16 2020 | 19.23 | 0.56 | 3.0% | 19.45 | 19.77 | 19.05 | 6,091,145 |
| Oct 15 2020 | 18.67 | 0.10 | 0.54% | 18.40 | 18.68 | 17.60 | 5,463,183 |
| Oct 14 2020 | 18.57 | -0.09 | -0.48% | 18.67 | 18.90 | 18.23 | 4,991,747 |
| Oct 13 2020 | 18.66 | -0.91 | -4.65% | 19.23 | 19.24 | 18.505 | 7,783,281 |
| Oct 12 2020 | 19.57 | 0.15 | 0.77% | 19.45 | 19.735 | 19.01 | 3,704,355 |
| Oct 09 2020 | 19.42 | -0.40 | -2.02% | 19.99 | 20.07 | 19.40 | 3,150,721 |
| Oct 08 2020 | 19.82 | 0.61 | 3.18% | 19.39 | 20.05 | 19.28 | 4,986,341 |
| Oct 07 2020 | 19.21 | 0.71 | 3.84% | 18.98 | 19.34 | 18.70 | 4,245,651 |
| Oct 06 2020 | 18.50 | -0.55 | -2.89% | 19.42 | 20.08 | 18.48 | 7,040,040 |
| Oct 05 2020 | 19.05 | -0.65 | -3.3% | 19.88 | 20.00 | 19.03 | 4,770,142 |
| Oct 02 2020 | 19.70 | 0.08 | 0.41% | 18.89 | 19.80 | 18.78 | 4,079,526 |
| Oct 01 2020 | 19.62 | 0.71 | 3.75% | 19.10 | 19.81 | 19.0601 | 4,540,147 |
| Sep 30 2020 | 18.91 | -0.09 | -0.47% | 18.95 | 19.50 | 18.76 | 6,838,771 |
