SPR

Spirit Aerosystems Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.4199 2.19% 19.5999 20:00:00
Close Price Low Price High Price Open Price Previous Close
19.50 19.27 19.775 19.43 19.18
more quote information »

SPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.2319.77517.6018.835,525,4490.36991.92%
1 Month19.7020.8117.2619.025,693,296-0.1001-0.51%
3 Months21.3524.1817.2620.075,180,228-1.75-8.2%
6 Months21.4538.0015.6622.245,402,434-1.85-8.63%
1 Year76.5692.8113.6928.943,686,867-56.96-74.4%
3 Years79.01105.2013.6946.981,835,898-59.41-75.19%
5 Years48.30105.2013.6948.611,539,323-28.70-59.42%

SPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 29 2020 19.00 -0.98 -4.9% 19.68 19.68 18.85 5,107,297
Sep 28 2020 19.98 0.18 0.91% 20.18 20.81 19.8301 6,365,740
Sep 25 2020 19.80 1.41 7.67% 18.57 19.82 18.17 7,937,521
Sep 24 2020 18.39 0.59 3.31% 17.81 18.8573 17.26 7,046,399
Sep 23 2020 17.80 -1.21 -6.37% 19.24 19.54 17.79 9,383,885
Sep 22 2020 19.01 -0.56 -2.86% 19.70 20.54 18.965 7,042,145
Sep 21 2020 19.57 -1.39 -6.63% 20.16 20.28 19.285 6,335,090
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.