Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Spirit Aerosystems Holdings (NY: SPR )

35.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 31.81 31.91 31.38 31.78 1,544,457 +0.02(+0.06%)
Dec 28, 2023 31.89 32.19 31.60 31.76 1,945,968 -0.29(-0.90%)
Dec 27, 2023 32.03 32.52 31.88 32.05 1,288,593 -0.13(-0.40%)
Dec 26, 2023 32.04 32.40 31.86 32.18 1,629,979 +0.17(+0.53%)
Dec 22, 2023 32.00 32.32 31.55 32.01 1,739,269 -0.07(-0.22%)
Dec 21, 2023 31.48 32.19 31.14 32.08 3,804,119 +1.19(+3.85%)
Dec 20, 2023 30.90 31.98 30.45 30.89 3,322,873 +0.17(+0.55%)
Dec 19, 2023 30.09 30.79 30.02 30.72 3,036,142 +0.85(+2.85%)
Dec 18, 2023 29.42 30.58 29.35 29.87 4,098,547 +0.30(+1.01%)
Dec 15, 2023 28.55 29.94 28.22 29.57 6,389,843 +1.15(+4.05%)
Dec 14, 2023 28.49 28.88 27.99 28.42 3,389,236 +0.06(+0.21%)
Dec 13, 2023 28.51 28.92 27.92 28.36 1,899,508 -0.13(-0.46%)
Dec 12, 2023 28.71 28.71 28.11 28.49 2,233,402 +0.00(+0.00%)
Dec 11, 2023 28.65 28.98 28.16 28.49 3,293,229 -0.37(-1.28%)
Dec 08, 2023 28.10 28.89 28.10 28.86 2,041,801 +0.85(+3.03%)
Dec 07, 2023 28.05 28.32 27.12 28.01 3,568,756 +0.04(+0.14%)
Dec 06, 2023 27.87 28.37 27.74 27.97 1,656,455 +0.20(+0.72%)
Dec 05, 2023 27.77 28.33 27.73 27.77 1,990,671 -0.32(-1.14%)
Dec 04, 2023 27.77 28.11 27.36 28.09 2,752,085 -0.08(-0.28%)
Dec 01, 2023 27.38 28.29 27.11 28.17 2,598,312 +0.68(+2.47%)
Nov 30, 2023 27.07 28.06 26.94 27.49 4,090,725 +1.33(+5.08%)
Nov 29, 2023 26.69 27.05 26.06 26.16 2,256,318 -0.48(-1.80%)
Nov 28, 2023 26.40 26.73 25.70 26.64 2,436,760 +0.47(+1.80%)
Nov 27, 2023 26.00 26.20 25.70 26.17 1,693,164 +0.02(+0.08%)
Nov 24, 2023 25.87 26.19 25.53 26.15 1,073,509 +0.40(+1.55%)
Nov 22, 2023 25.61 26.59 25.49 25.75 2,231,139 -0.08(-0.31%)
Nov 21, 2023 25.54 25.90 25.25 25.83 2,015,504 +0.00(+0.00%)
Nov 20, 2023 24.99 25.95 24.80 25.83 3,331,448 +1.08(+4.36%)
Nov 17, 2023 24.66 25.15 24.39 24.75 3,073,269 +0.39(+1.60%)
Nov 16, 2023 24.90 25.11 24.11 24.36 3,653,432 -0.76(-3.03%)
Nov 15, 2023 25.26 26.04 25.10 25.12 4,361,084 -0.03(-0.12%)
Nov 14, 2023 25.16 25.77 24.98 25.15 4,764,650 +0.43(+1.74%)
Nov 13, 2023 25.00 25.27 24.32 24.72 6,010,446 +0.47(+1.94%)
Nov 10, 2023 23.86 24.83 23.64 24.25 5,328,102 +0.31(+1.29%)
Nov 09, 2023 24.32 25.14 23.61 23.94 15,166,662 +0.88(+3.82%)
Nov 08, 2023 21.58 23.16 20.98 23.06 12,622,602 -1.56(-6.34%)
Nov 07, 2023 24.70 24.88 24.15 24.62 1,790,601 +0.02(+0.08%)
Nov 06, 2023 25.40 25.45 24.48 24.60 2,475,370 -0.55(-2.19%)
Nov 03, 2023 25.50 26.38 25.13 25.15 3,685,474 -0.14(-0.55%)
Nov 02, 2023 24.68 25.29 24.55 25.29 3,201,258 +0.91(+3.73%)
Nov 01, 2023 23.19 24.49 22.89 24.38 5,716,203 +1.78(+7.88%)
Oct 31, 2023 21.85 22.70 21.53 22.60 3,231,663 +0.98(+4.53%)
Oct 30, 2023 21.21 21.99 21.21 21.62 2,657,135 +0.35(+1.65%)
Oct 27, 2023 21.76 21.98 21.14 21.27 3,251,180 -0.55(-2.52%)
Oct 26, 2023 21.35 22.38 21.20 21.82 2,199,556 +0.68(+3.22%)
Oct 25, 2023 22.23 22.38 21.08 21.14 2,632,658 -1.01(-4.56%)
Oct 24, 2023 22.09 22.77 21.65 22.15 3,016,638 +0.22(+1.00%)
Oct 23, 2023 21.96 22.91 21.75 21.93 4,395,481 +0.50(+2.33%)
Oct 20, 2023 22.10 22.48 21.38 21.43 4,329,175 -0.78(-3.51%)
Oct 19, 2023 21.50 22.41 21.43 22.21 7,907,650 +1.05(+4.96%)
Oct 18, 2023 20.83 22.09 19.82 21.16 31,694,566 +3.97(+23.09%)
Oct 17, 2023 16.85 17.82 16.77 17.19 1,884,039 +0.15(+0.88%)
Oct 16, 2023 16.86 17.08 16.36 17.04 2,257,157 +0.17(+1.01%)
Oct 13, 2023 16.43 17.09 16.37 16.87 3,049,770 -0.28(-1.63%)
Oct 12, 2023 17.67 17.67 16.93 17.15 2,396,352 -0.40(-2.28%)
Oct 11, 2023 17.63 18.14 17.35 17.55 2,866,033 -0.06(-0.34%)
Oct 10, 2023 17.00 17.94 16.96 17.61 3,107,200 +0.82(+4.88%)
Oct 09, 2023 16.81 16.98 16.14 16.79 2,371,915 +0.09(+0.54%)
Oct 06, 2023 15.99 16.86 15.00 16.70 3,624,242 +0.65(+4.05%)
Oct 05, 2023 16.12 16.39 15.81 16.05 2,651,139 -0.16(-0.99%)
Oct 04, 2023 16.68 17.05 16.09 16.21 5,808,487 -0.53(-3.17%)
Oct 03, 2023 16.73 17.56 16.68 16.74 4,803,202 -0.10(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.