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
-0.91 -2.38% 37.29 18:00:25
Open Price Low Price High Price Close Price Prev Close
38.70 36.83 39.37 36.84 38.20
more quote information »

SPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.9040.8736.8038.962,169,706-2.61-6.54%
1 Month37.8141.3236.5339.112,604,144-0.52-1.38%
3 Months19.0941.7118.8334.324,347,65318.2095.34%
6 Months22.8241.7117.2625.864,716,73614.4763.41%
1 Year69.1972.0113.6926.464,497,403-31.90-46.1%
3 Years100.71105.2013.6943.102,149,680-63.42-62.97%
5 Years44.48105.2013.6946.341,713,001-7.19-16.16%

SPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 38.20 -0.72 -1.85% 38.56 38.56 36.80 3,278,637
Jan 22 2021 38.92 -0.01 -0.03% 38.00 39.06 37.6001 1,745,799
Jan 21 2021 38.93 -0.88 -2.21% 40.69 40.87 38.20 2,643,546
Jan 20 2021 39.81 0.01 0.03% 40.00 40.46 39.60 1,462,850
Jan 19 2021 39.80 1.03 2.66% 39.90 40.2199 39.00 1,717,699
Jan 15 2021 38.77 -1.49 -3.7% 40.18 40.26 38.27 2,574,113
Jan 14 2021 40.26 1.18 3.02% 39.585 40.89 39.50 2,809,501
Jan 13 2021 39.08 -1.89 -4.61% 40.41 40.50 38.72 3,290,389
Jan 12 2021 40.97 0.65 1.61% 40.40 41.09 40.01 2,142,357
Jan 11 2021 40.32 0.32 0.8% 38.48 40.89 38.44 2,703,318
Jan 08 2021 40.00 -0.03 -0.07% 40.00 40.5839 39.46 1,975,607
Jan 07 2021 40.03 0.28 0.7% 40.79 41.32 39.97 2,576,090
Jan 06 2021 39.75 0.23 0.58% 39.02 41.285 39.01 3,324,498
Jan 05 2021 39.52 2.85 7.77% 37.10 39.64 37.10 2,752,004
Jan 04 2021 36.67 -2.42 -6.19% 39.43 39.46 36.53 4,998,079
Dec 31 2020 39.09 0.37 0.96% 38.63 39.3299 38.12 2,031,922
Dec 30 2020 38.72 1.28 3.42% 37.44 39.6922 37.44 3,240,898
Dec 29 2020 37.44 0.00 0.0% 37.81 38.86 37.02 2,248,520
Dec 28 2020 37.44 -0.60 -1.58% 38.04 38.365 37.36 1,831,276
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.