SPR

Spirit Aerosystems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.39 -0.9% 42.99 20:00:00
Open Price Low Price High Price Close Price Prev Close
43.23 42.23 44.13 42.83 43.38
more quote information »

SPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.5546.4139.5543.214,363,1513.448.7%
1 Month35.0046.4132.933140.293,061,6177.9922.83%
3 Months40.7046.4132.933138.833,142,6782.295.63%
6 Months20.8046.4117.2628.414,419,77422.19106.68%
1 Year59.7761.2713.6926.274,649,224-16.78-28.07%
3 Years92.70100.342613.6942.322,200,189-49.71-53.62%
5 Years45.68105.2013.6946.221,725,606-2.69-5.89%

SPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 42.83 -0.55 -1.27% 43.23 44.13 42.23 2,538,093
Feb 25 2021 43.38 -1.10 -2.47% 45.22 45.43 42.9702 5,337,208
Feb 24 2021 44.48 1.13 2.61% 43.60 46.41 43.56 4,084,211
Feb 23 2021 43.35 0.60 1.4% 41.50 43.82 40.81 4,579,232
Feb 22 2021 42.75 0.25 0.59% 41.67 44.48 41.5119 3,980,467
Feb 19 2021 42.50 3.08 7.81% 39.55 42.67 39.55 4,217,323
Feb 18 2021 39.42 -0.82 -2.04% 39.52 40.29 38.86 1,656,406
Feb 17 2021 40.24 0.45 1.13% 39.42 40.47 38.7716 2,005,731
Feb 16 2021 39.79 0.71 1.82% 39.99 39.99 38.792 1,926,598
Feb 12 2021 39.08 0.12 0.31% 38.63 39.66 38.39 1,526,333
Feb 11 2021 38.96 -0.14 -0.36% 39.06 40.02 38.22 1,805,385
Feb 10 2021 39.10 -0.44 -1.11% 39.75 39.75 38.42 1,774,379
Feb 09 2021 39.54 -0.68 -1.69% 39.99 40.22 39.2933 1,716,511
Feb 08 2021 40.22 1.75 4.55% 38.83 40.34 38.73 2,813,520
Feb 05 2021 38.47 -0.67 -1.71% 39.60 39.92 38.25 1,983,745
Feb 04 2021 39.14 0.37 0.95% 39.07 39.7414 38.40 2,733,075
Feb 03 2021 38.77 1.13 3.0% 37.86 38.93 37.01 4,579,304
Feb 02 2021 37.64 2.88 8.29% 35.36 37.95 35.36 3,428,801
Feb 01 2021 34.76 0.89 2.63% 34.35 35.17 33.30 2,530,104
Jan 29 2021 33.87 -1.26 -3.59% 35.00 35.80 32.9331 4,573,533
Jan 28 2021 35.13 1.17 3.45% 34.91 35.82 34.0191 3,130,949
Jan 27 2021 33.96 -2.88 -7.82% 36.25 36.50 33.63 5,903,922
See More Historical Prices ยป
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:20210227 18:58:22