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 )

36.03 +0.38 (+1.07%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 25.46 26.73 25.40 26.59 1,726,886 +0.88(+3.42%)
May 30, 2023 25.67 26.20 25.47 25.71 1,954,397 -0.21(-0.81%)
May 26, 2023 25.78 26.38 25.62 25.92 1,423,827 +0.38(+1.49%)
May 25, 2023 26.10 26.44 25.43 25.54 2,067,872 -0.48(-1.84%)
May 24, 2023 26.51 26.62 25.43 26.02 2,646,395 -0.83(-3.09%)
May 23, 2023 26.50 27.51 26.10 26.85 3,615,056 +0.27(+1.02%)
May 22, 2023 25.58 26.71 25.51 26.58 2,350,972 +1.00(+3.91%)
May 19, 2023 25.30 25.63 24.85 25.58 2,510,303 +0.39(+1.55%)
May 18, 2023 24.72 25.23 24.46 25.19 1,605,375 +0.39(+1.57%)
May 17, 2023 23.96 24.81 23.80 24.80 2,414,476 +1.20(+5.08%)
May 16, 2023 23.84 24.18 23.45 23.60 1,719,777 -0.40(-1.67%)
May 15, 2023 23.56 24.43 23.41 24.00 2,344,120 +0.39(+1.65%)
May 12, 2023 23.70 24.09 23.21 23.61 1,943,992 -0.12(-0.51%)
May 11, 2023 23.65 23.83 23.38 23.73 2,892,302 -0.23(-0.96%)
May 10, 2023 24.32 24.67 23.40 23.96 3,077,713 -0.30(-1.24%)
May 09, 2023 24.82 24.92 24.29 24.26 3,438,525 -0.25(-1.02%)
May 08, 2023 24.68 25.52 24.46 24.51 3,351,875 -0.03(-0.12%)
May 05, 2023 25.05 25.54 24.47 24.54 2,991,921 -0.07(-0.28%)
May 04, 2023 25.33 26.78 23.92 24.61 5,371,622 -1.67(-6.35%)
May 03, 2023 30.80 32.09 26.04 26.28 9,565,577 -3.68(-12.28%)
May 02, 2023 29.17 30.22 28.69 29.96 2,997,070 +0.51(+1.73%)
May 01, 2023 29.66 30.35 29.25 29.45 1,686,133 -0.31(-1.04%)
Apr 28, 2023 28.64 29.82 28.64 29.76 2,211,836 +0.95(+3.30%)
Apr 27, 2023 29.75 29.89 28.59 28.81 2,524,541 -0.69(-2.34%)
Apr 26, 2023 30.72 31.24 29.44 29.50 3,027,990 +0.00(+0.00%)
Apr 25, 2023 30.20 30.45 29.45 29.50 2,098,121 -1.18(-3.85%)
Apr 24, 2023 30.82 30.89 30.14 30.68 856,577 +0.08(+0.26%)
Apr 21, 2023 31.35 31.54 30.16 30.60 1,790,385 -0.58(-1.86%)
Apr 20, 2023 30.77 31.46 30.50 31.18 2,249,186 +0.31(+1.00%)
Apr 19, 2023 30.26 31.67 30.08 30.87 4,025,060 +0.61(+2.02%)
Apr 18, 2023 28.28 30.57 27.62 30.26 10,018,781 +2.19(+7.80%)
Apr 17, 2023 28.01 29.41 27.53 28.07 6,488,727 -0.15(-0.53%)
Apr 14, 2023 30.20 30.77 27.94 28.22 19,654,156 -7.38(-20.73%)
Apr 13, 2023 36.00 36.00 35.20 35.60 1,317,793 -0.09(-0.25%)
Apr 12, 2023 35.53 35.80 34.99 35.69 1,170,224 +0.39(+1.10%)
Apr 11, 2023 35.35 35.95 35.22 35.30 1,280,078 +0.35(+1.00%)
Apr 10, 2023 33.92 35.10 33.71 34.95 1,522,830 +0.48(+1.39%)
Apr 06, 2023 34.69 34.79 33.61 34.47 2,341,312 -0.15(-0.43%)
Apr 05, 2023 34.89 35.37 34.24 34.62 1,577,191 -0.66(-1.87%)
Apr 04, 2023 35.33 35.52 34.52 35.28 1,346,762 -0.18(-0.51%)
Apr 03, 2023 34.57 35.97 34.47 35.46 1,766,295 +0.93(+2.69%)
Mar 31, 2023 34.66 35.11 34.16 34.53 1,266,498 +0.20(+0.58%)
Mar 30, 2023 34.19 34.61 33.27 34.33 2,185,511 +0.39(+1.15%)
Mar 29, 2023 33.29 34.00 33.22 33.94 1,274,711 +1.10(+3.35%)
Mar 28, 2023 30.92 32.89 30.68 32.84 1,454,733 +1.98(+6.42%)
Mar 27, 2023 31.06 31.20 30.34 30.86 1,082,574 +0.19(+0.62%)
Mar 24, 2023 29.99 30.71 29.65 30.67 622,247 +0.25(+0.82%)
Mar 23, 2023 31.37 31.95 30.09 30.42 1,321,045 -0.58(-1.87%)
Mar 22, 2023 31.70 32.13 30.90 31.00 1,694,531 -0.76(-2.39%)
Mar 21, 2023 31.39 31.80 31.25 31.76 1,529,996 +0.99(+3.22%)
Mar 20, 2023 29.96 31.06 29.71 30.77 1,552,510 +1.06(+3.57%)
Mar 17, 2023 29.81 30.06 29.20 29.71 1,910,462 -0.49(-1.62%)
Mar 16, 2023 29.73 30.68 29.21 30.20 1,265,460 +0.06(+0.20%)
Mar 15, 2023 30.03 30.35 29.08 30.14 1,782,021 -0.80(-2.59%)
Mar 14, 2023 31.51 32.50 30.75 30.94 1,598,557 +0.18(+0.59%)
Mar 13, 2023 31.03 31.53 29.90 30.76 1,947,461 -0.95(-3.00%)
Mar 10, 2023 31.91 31.93 30.33 31.71 3,652,836 -0.29(-0.91%)
Mar 09, 2023 33.85 34.08 31.99 32.00 1,848,277 -1.69(-5.02%)
Mar 08, 2023 33.75 34.09 33.16 33.69 1,185,401 +0.08(+0.24%)
Mar 07, 2023 33.69 34.27 33.57 33.61 1,071,541 -0.22(-0.65%)
Mar 06, 2023 34.34 34.70 33.38 33.83 1,591,830 -0.47(-1.37%)
Mar 03, 2023 33.94 34.80 33.43 34.30 1,407,260 +0.65(+1.93%)
Mar 02, 2023 33.16 33.86 32.94 33.65 1,051,050 +0.07(+0.21%)
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.