Spirit Aero Hldgs A Dl01 (S9Q)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -1.78 | -5.68690095847 | 31.3 | 31.3 | 29.26 | 41 | 29.83743961 | DE |
| 12 | -1.48 | -4.77419354839 | 31 | 33.97 | 29.26 | 165 | 32.51299828 | DE |
| 26 | -3.43 | -10.4097116844 | 32.95 | 34.11 | 27.12 | 313 | 31.24403633 | DE |
| 52 | 15.12 | 105 | 14.4 | 34.11 | 14.4 | 564 | 26.35047984 | DE |
| 156 | 9.7 | 48.9404641776 | 19.82 | 34.11 | 13.78 | 585 | 25.27363218 | DE |
| 260 | 9.7 | 48.9404641776 | 19.82 | 34.11 | 13.78 | 585 | 25.27363218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727296020 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1727209620 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1727123220 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1726864020 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1726777620 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1726691220 | 29.64 | 0.34 | 1.16 | 29.64 | 29.64 | 29.64 | 50 |
| 1726604760 | 29.3 | -0.35 | -1.18 | 29.26 | 29.3 | 29.26 | 40 |
| 1726518420 | 29.65 | -0.65 | -2.15 | 29.65 | 29.65 | 29.65 | 65 |
| 1726259160 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1726172760 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1726086360 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1725999960 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1725913560 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1725654360 | 30.3 | -0.39 | -1.27 | 30.3 | 30.3 | 30.3 | 2 |
| 1725567960 | 30.69 | 0 | 0.00 | 30.69 | 30.69 | 30.69 | 0 |
| 1725481560 | 30.69 | 0 | 0.00 | 30.69 | 30.69 | 30.69 | 0 |
| 1725395160 | 30.69 | -0.22 | -0.71 | 31.3 | 31.3 | 30.69 | 50 |
| 1725308820 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1725049620 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1724963220 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1724876820 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1724790420 | 30.91 | -0.21 | -0.67 | 30.91 | 30.91 | 30.91 | 1 |
| 1724704020 | 31.12 | 0.1 | 0.32 | 31.12 | 31.12 | 31.12 | 2 |
| 1724444820 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1724358420 | 31.02 | -0.92 | -2.88 | 30.98 | 31.02 | 30.98 | 7 |
| 1724272020 | 31.94 | 0 | 0.00 | 31.94 | 31.94 | 31.94 | 0 |
| 1724185620 | 31.94 | 0 | 0.00 | 31.94 | 31.94 | 31.94 | 0 |
| 1724099220 | 31.94 | 0 | 0.00 | 31.94 | 31.94 | 31.94 | 0 |
| 1723840020 | 31.94 | 0.5 | 1.59 | 31.96 | 31.96 | 31.94 | 151 |
| 1723753620 | 31.44 | 0.72 | 2.34 | 31.44 | 31.44 | 31.44 | 40 |
| 1723667160 | 30.72 | -0.28 | -0.90 | 30.72 | 30.72 | 30.72 | 39 |
| 1723580760 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1723494360 | 31 | 0.76 | 2.51 | 31 | 31 | 31 | 9 |
| 1723235160 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1723148760 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1723062360 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1722975960 | 30.24 | 0.17 | 0.57 | 30.24 | 30.24 | 30.24 | 65 |
| 1722889620 | 30.07 | -2.67 | -8.16 | 30.07 | 30.07 | 30.07 | 237 |
| 1722630360 | 32.74 | -0.49 | -1.47 | 32.74 | 32.74 | 32.74 | 30 |
| 1722544020 | 33.229999 | -0.74 | -2.18 | 33.82 | 33.82 | 33.229999 | 2 |
| 1722457560 | 33.97 | 0.87 | 2.63 | 33.189999 | 33.97 | 33.08 | 1515 |
| 1722371220 | 33.1 | 0.55 | 1.69 | 33.1 | 33.1 | 33.1 | 25 |
| 1722284760 | 32.549999 | -0.28 | -0.85 | 32.689999 | 32.689999 | 32.549999 | 60 |
| 1722025620 | 32.83 | 0.29 | 0.89 | 32.83 | 32.83 | 32.83 | 800 |
| 1721939160 | 32.54 | -0.06 | -0.18 | 32.54 | 32.54 | 32.54 | 214 |
| 1721852820 | 32.6 | 0.45 | 1.40 | 32.6 | 32.6 | 32.6 | 10 |
| 1721766420 | 32.15 | 0.28 | 0.88 | 32.15 | 32.15 | 32.15 | 25 |
| 1721679960 | 31.87 | -0.32 | -0.99 | 32 | 32.509999 | 31.87 | 675 |
| 1721420760 | 32.189999 | -0.56 | -1.71 | 32.049999 | 32.189999 | 32.049999 | 120 |
| 1721334360 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1721247960 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1721161560 | 32.75 | 0.85 | 2.66 | 32.75 | 32.75 | 32.75 | 115 |
| 1721075160 | 31.9 | -0.24 | -0.75 | 31.9 | 31.9 | 31.9 | 406 |
| 1720815960 | 32.14 | 0 | 0.00 | 32.14 | 32.14 | 32.14 | 0 |
| 1720729560 | 32.14 | 0.55 | 1.74 | 32.14 | 32.14 | 32.14 | 2 |
| 1720643160 | 31.59 | 0 | 0.00 | 31.59 | 31.59 | 31.59 | 0 |
| 1720556760 | 31.59 | -0.21 | -0.66 | 31.59 | 31.59 | 31.59 | 60 |
| 1720470360 | 31.8 | 0.3 | 0.95 | 31.25 | 31.8 | 31.25 | 170 |
| 1720211220 | 31.5 | 0.48 | 1.55 | 30.89 | 31.5 | 30.89 | 255 |
| 1720124820 | 31.02 | -0.46 | -1.46 | 31 | 31.02 | 31 | 41 |
| 1720038420 | 31.48 | -0.26 | -0.82 | 31.21 | 31.48 | 31.17 | 343 |
| 1719952020 | 31.74 | 0.15 | 0.47 | 31.68 | 31.74 | 31.6 | 61 |
| 1719865620 | 31.59 | 0.78 | 2.53 | 34.11 | 34.11 | 31.59 | 5129 |
| 1719606420 | 30.81 | 0 | 0.00 | 30.81 | 30.81 | 30.81 | 0 |
| 1719520020 | 30.81 | 0.53 | 1.75 | 30 | 30.81 | 29.95 | 113 |
| 1719433620 | 30.28 | 0.48 | 1.61 | 30 | 30.28 | 29.98 | 62 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
