SPR

Spirit Aerosystems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

SPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3522.0017.7620.114,142,728-2.20-10.3%
1 Month23.6224.6217.7621.974,037,189-4.47-18.92%
3 Months19.1038.0015.6624.695,731,2300.050.26%
6 Months64.6171.028813.6926.194,366,375-45.46-70.36%
1 Year74.7092.8113.6935.842,748,542-55.55-74.36%
3 Years72.40105.2013.6954.731,520,696-53.25-73.55%
5 Years56.34105.2013.6953.441,354,805-37.19-66.01%

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
See More Historical Prices »
Your Recent History
NYSE
SPR
Spirit Aer..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200805 05:13:55