SPR

Spirit Aerosystems Historical Data

SPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 19.57 -1.39 -6.63% 20.16 20.28 19.285 6,335,090
Sep 18 2020 20.96 0.21 1.01% 20.79 21.67 20.66 6,289,915
Sep 17 2020 20.75 -0.27 -1.28% 20.81 20.95 20.26 3,521,346
Sep 16 2020 21.02 0.66 3.24% 20.09 21.56 19.75 5,734,734
Sep 15 2020 20.36 -0.32 -1.55% 20.85 21.38 20.23 4,489,508
Sep 14 2020 20.68 1.07 5.46% 19.83 20.84 19.55 4,112,743
Sep 11 2020 19.61 0.57 2.99% 19.04 19.96 18.76 4,826,956
Sep 10 2020 19.04 -0.33 -1.7% 19.57 20.01 19.018 5,454,609
Sep 09 2020 19.37 -0.96 -4.72% 20.44 20.67 19.02 6,376,371
Sep 08 2020 20.33 -0.87 -4.1% 20.53 21.31 20.10 5,659,574
Sep 07 2020 21.20 0.00 +0.00% 20.77 21.38 20.08 0
Sep 04 2020 21.20 0.59 2.86% 20.77 21.38 20.08 5,574,066
Sep 03 2020 20.61 0.11 0.54% 20.62 21.80 20.26 5,986,235
Sep 02 2020 20.50 0.12 0.59% 20.44 20.71 20.2984 2,784,899
Sep 01 2020 20.38 -0.12 -0.59% 20.33 20.99 20.18 2,971,600
Aug 31 2020 20.50 -0.81 -3.8% 21.29 21.78 20.22 4,184,817
Aug 28 2020 21.31 0.30 1.43% 21.10 21.4758 20.88 3,053,002
Aug 27 2020 21.01 0.75 3.7% 20.52 21.33 20.22 5,355,611
Aug 26 2020 20.26 -0.77 -3.66% 20.80 21.04 20.14 4,023,330
Aug 25 2020 21.03 -0.42 -1.96% 21.65 21.90 20.42 3,728,678
Aug 24 2020 21.45 1.66 8.39% 19.88 21.45 19.41 5,887,227
Aug 21 2020 19.79 -0.68 -3.32% 20.35 20.59 19.65 4,004,707
Aug 20 2020 20.47 -0.21 -1.02% 20.16 20.72 19.82 3,091,681
Aug 19 2020 20.68 0.38 1.87% 20.22 21.05 19.94 3,991,982
Aug 18 2020 20.30 -0.70 -3.33% 20.58 21.35 20.235 4,083,660
Aug 17 2020 21.00 -1.40 -6.25% 22.68 22.98 20.87 4,697,780
Aug 14 2020 22.40 0.56 2.56% 21.56 22.78 21.47 4,363,420
Aug 13 2020 21.84 -0.31 -1.4% 21.86 22.92 21.50 4,991,739
Aug 12 2020 22.15 -1.07 -4.61% 23.74 23.98 21.77 4,971,194
Aug 11 2020 23.22 0.83 3.71% 23.70 24.18 22.74 8,330,502
Aug 10 2020 22.39 1.50 7.18% 21.00 22.58 20.80 5,517,725
Aug 07 2020 20.89 0.01 0.05% 20.68 20.98 20.21 3,801,860
Aug 06 2020 20.88 0.13 0.63% 20.88 21.65 20.40 5,341,636
Aug 05 2020 20.75 1.65 8.64% 19.16 21.25 19.1238 7,677,919
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
Jul 03 2020 23.72 0.00 +0.00% 23.84 24.84 23.50 0
Jul 02 2020 23.72 0.47 2.02% 23.84 24.84 23.50 4,398,431
Jul 01 2020 23.25 -0.65 -2.72% 24.23 24.97 23.02 5,501,844
Jun 30 2020 23.90 -2.19 -8.39% 25.12 26.10 23.50 8,184,942
Jun 29 2020 26.09 3.66 16.32% 23.16 26.30 22.31 8,439,601
Jun 26 2020 22.43 -0.83 -3.57% 23.57 23.97 21.94 6,911,404
Jun 25 2020 23.26 0.66 2.92% 21.90 23.56 21.50 5,225,559
Jun 24 2020 22.60 -1.05 -4.44% 22.93 23.64 21.435 7,134,160
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:20200922 08:06:42