SPR Quote, Trading Chart, Spirit Aerosystems Holdings Inc.

home / stock / spr / spr quote

Stock Information
Company Name: Spirit Aerosystems Holdings Inc.
Stock Symbol: SPR
Market: NYSE
Website: spiritaero.com
Menu
SPR SPR Quote SPR Short SPR News SPR Articles SPR Message Board
Get SPR Alerts

News, Short Squeeze, Breakout and More Instantly...
SPR Quote
Last:$35.01
Change Percent:0.0%
Open:$35.05
Previous Close:$35.01
High:$35.13
Low:$34.78
Volume:1,541,430
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SPR Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$35.05
Close:$35.01
High:$35.13
Low:$34.78
Volume:1,541,430
Date:2024-07-18
Open:$35.62
Close:$35.05
High:$36.15
Low:$35
Volume:3,393,759
Date:2024-07-17
Open:$35.66
Close:$35.65
High:$36.2
Low:$35.54
Volume:2,873,044
Date:2024-07-16
Open:$34.64
Close:$35.88
High:$35.98
Low:$34.64
Volume:4,372,550
Date:2024-07-15
Open:$34.75
Close:$34.69
High:$34.95
Low:$34.58
Volume:2,601,131
Date:2024-07-12
Open:$34.5
Close:$34.56
High:$34.75
Low:$34.305
Volume:3,197,525
Date:2024-07-11
Open:$34.71
Close:$34.49
High:$34.92
Low:$34.44
Volume:5,490,078
Date:2024-07-10
Open:$34.66
Close:$34.61
High:$34.85
Low:$34.57
Volume:5,693,841
Date:2024-07-09
Open:$34.42
Close:$34.51
High:$34.8
Low:$34.355
Volume:5,146,921
Date:2024-07-08
Open:$34.11
Close:$34.37
High:$34.71
Low:$34.09
Volume:10,848,602
Date:2024-07-05
Open:$33.78
Close:$34.03
High:$34.24
Low:$33.62
Volume:6,882,170
Date:2024-07-04
Open:$34.01
Close:$33.82
High:$34.05
Low:$33.625
Volume:2,546,515
Date:2024-07-03
Open:$34.01
Close:$33.82
High:$34.05
Low:$33.625
Volume:2,546,515
Date:2024-07-02
Open:$33.7
Close:$33.88
High:$34.32
Low:$33.63
Volume:11,543,829
Date:2024-07-01
Open:$34.2
Close:$33.97
High:$34.41
Low:$33.49
Volume:18,184,467
Date:2024-06-28
Open:$32.85
Close:$32.87
High:$33.39
Low:$32.49
Volume:3,271,677
Date:2024-06-27
Open:$32.43
Close:$32.82
High:$33.42
Low:$32.17
Volume:3,709,763
Date:2024-06-26
Open:$31.6
Close:$32.42
High:$32.595
Low:$31.28
Volume:4,252,410
Date:2024-06-25
Open:$31.8
Close:$31.76
High:$31.99
Low:$30.845
Volume:11,654,563
Date:2024-06-24
Open:$33.34
Close:$33.07
High:$33.88
Low:$31.29
Volume:10,201,370