SPR

Spirit Aerosystems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

SPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.1820.70517.9919.043,907,217-1.61-7.95%
1 Month18.8920.70517.6019.124,684,022-0.315-1.67%
3 Months20.6824.1817.2619.975,010,474-2.11-10.18%
6 Months23.0038.0015.6622.185,394,080-4.43-19.24%
1 Year78.2892.8113.6928.253,778,660-59.71-76.27%
3 Years79.78105.2013.6946.231,871,465-61.21-76.72%
5 Years53.36105.2013.6948.091,558,197-34.79-65.19%

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
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:20201030 13:51:42