Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Spirit Aerosystems Holdings Inc | SPR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.04 | 0.12% | 33.19 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 33.01 | 32.67 | 33.44 | 32.93 | 33.15 |
SPR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.65 | 35.10 | 32.67 | 33.62 | 2,040,119 | -1.46 | -4.21% |
| 1 Month | 35.31 | 36.25 | 32.67 | 34.34 | 2,392,298 | -2.12 | -6.00% |
| 3 Months | 26.65 | 36.34 | 25.1598 | 31.83 | 3,510,286 | 6.54 | 24.54% |
| 6 Months | 21.50 | 36.34 | 20.9801 | 28.76 | 3,858,315 | 11.69 | 54.37% |
| 1 Year | 30.26 | 36.34 | 14.65 | 25.98 | 3,686,791 | 2.93 | 9.68% |
| 3 Years | 46.15 | 53.3105 | 14.65 | 31.55 | 2,553,087 | -12.96 | -28.08% |
| 5 Years | 86.03 | 92.81 | 13.69 | 33.09 | 2,725,626 | -52.84 | -61.42% |
SPR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 32.93 | -0.22 | -0.66% | 33.01 | 33.44 | 32.67 | 2,006,460 |
| Apr 18 2024 | 33.15 | -0.22 | -0.66% | 33.26 | 34.40 | 33.15 | 2,245,094 |
| Apr 17 2024 | 33.37 | -0.37 | -1.10% | 34.01 | 34.25 | 33.33 | 1,150,396 |
| Apr 16 2024 | 33.74 | 0.33 | 0.99% | 33.48 | 33.97 | 33.07 | 1,607,673 |
| Apr 15 2024 | 33.41 | -0.86 | -2.51% | 34.43 | 34.66 | 33.41 | 2,602,291 |
| Apr 12 2024 | 34.27 | -0.46 | -1.32% | 34.65 | 35.10 | 33.90 | 2,642,756 |
| Apr 11 2024 | 34.73 | 0.54 | 1.58% | 34.29 | 34.76 | 33.65 | 2,272,711 |
| Apr 10 2024 | 34.19 | 0.56 | 1.67% | 32.90 | 34.26 | 32.70 | 1,834,561 |
| Apr 09 2024 | 33.63 | -0.28 | -0.83% | 33.80 | 34.32 | 33.62 | 1,788,488 |
| Apr 08 2024 | 33.91 | -0.48 | -1.40% | 34.43 | 34.63 | 33.90 | 1,543,777 |
| Apr 05 2024 | 34.39 | 0.36 | 1.06% | 34.11 | 34.94 | 33.90 | 2,118,924 |
| Apr 04 2024 | 34.03 | 0.16 | 0.47% | 34.20 | 35.24 | 33.45 | 3,794,351 |
| Apr 03 2024 | 33.87 | -0.67 | -1.94% | 34.54 | 35.16 | 33.78 | 6,377,373 |
| Apr 02 2024 | 34.54 | -0.90 | -2.54% | 35.17 | 35.34 | 34.54 | 1,893,456 |
| Apr 01 2024 | 35.44 | -0.63 | -1.75% | 35.75 | 36.05 | 34.73 | 2,007,680 |
| Mar 28 2024 | 36.07 | 0.42 | 1.18% | 35.65 | 36.25 | 35.27 | 2,660,666 |
| Mar 27 2024 | 35.65 | 0.53 | 1.51% | 35.34 | 35.71 | 34.62 | 1,606,409 |
| Mar 26 2024 | 35.12 | 0.23 | 0.66% | 35.16 | 35.80 | 34.66 | 1,748,470 |
| Mar 25 2024 | 34.89 | 0.43 | 1.25% | 35.32 | 35.63 | 34.47 | 2,982,872 |
| Mar 22 2024 | 34.46 | -0.80 | -2.27% | 35.31 | 35.36 | 34.46 | 2,824,517 |
| Mar 21 2024 | 35.26 | 0.15 | 0.43% | 35.03 | 35.33 | 34.62 | 3,799,610 |
| Mar 20 2024 | 35.11 | 2.15 | 6.52% | 33.85 | 35.45 | 33.80 | 4,958,031 |
