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
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:$30.99
Change Percent:0.16%
Open:$30.46
Previous Close:$30.99
High:$31.28
Low:$30.29
Volume:1,775,919
Last Trade Date Time:05/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SPR Chart
Last Twenty Trading Days
Date:2024-05-16
Open:$30.46
Close:$30.99
High:$31.28
Low:$30.29
Volume:1,775,919
Date:2024-05-15
Open:$30.66
Close:$30.51
High:$30.81
Low:$30.32
Volume:673,291
Date:2024-05-14
Open:$30.59
Close:$30.6
High:$31.09
Low:$30.54
Volume:1,141,887
Date:2024-05-13
Open:$30.41
Close:$30.29
High:$30.87
Low:$30.17
Volume:2,185,745
Date:2024-05-10
Open:$30.81
Close:$30.49
High:$31.13
Low:$30.366
Volume:1,488,630
Date:2024-05-09
Open:$30.7
Close:$30.77
High:$31.25
Low:$30.4
Volume:1,773,802
Date:2024-05-08
Open:$32.17
Close:$30.9
High:$32.39
Low:$30.82
Volume:4,005,608
Date:2024-05-07
Open:$32
Close:$32.91
High:$33.5
Low:$31.745
Volume:3,665,698
Date:2024-05-06
Open:$32.84
Close:$33.02
High:$33.29
Low:$31.49
Volume:2,700,818
Date:2024-05-03
Open:$33.41
Close:$32.93
High:$33.64
Low:$32.79
Volume:2,400,977
Date:2024-05-02
Open:$32.85
Close:$33.02
High:$33.55
Low:$32.585
Volume:2,234,858
Date:2024-05-01
Open:$32.02
Close:$32.07
High:$32.68
Low:$31.78
Volume:1,993,542
Date:2024-04-30
Open:$32.3
Close:$32
High:$32.68
Low:$31.705
Volume:1,856,158
Date:2024-04-29
Open:$32.39
Close:$32.61
High:$32.78
Low:$32.2275
Volume:1,434,951
Date:2024-04-26
Open:$31.69
Close:$32.49
High:$32.61
Low:$31.41
Volume:1,743,706
Date:2024-04-25
Open:$31
Close:$31.81
High:$31.89
Low:$30.68
Volume:2,529,259
Date:2024-04-24
Open:$33.26
Close:$31.54
High:$33.71
Low:$31.11
Volume:3,344,526
Date:2024-04-23
Open:$33.12
Close:$32.13
High:$33.3
Low:$31.6
Volume:4,276,825
Date:2024-04-22
Open:$32.95
Close:$32.9
High:$33.96
Low:$32.67
Volume:2,617,200
Date:2024-04-19
Open:$33.01
Close:$32.93
High:$33.44
Low:$32.67
Volume:2,013,575