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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit Aerosystems Holdings (NY: SPR )

31.15 +0.29 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 30, 2002 5.085 5.085 5.085 5.085 409 -0.10(-1.89%)
Oct 29, 2002 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 28, 2002 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Oct 25, 2002 5.183 5.183 5.183 5.183 715 -0.10(-1.85%)
Oct 24, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Oct 23, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Oct 22, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Oct 21, 2002 5.378 5.378 5.281 5.281 1,022 -0.20(-3.57%)
Oct 18, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 17, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 16, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 15, 2002 5.378 5.476 5.378 5.476 715 +0.10(+1.82%)
Oct 14, 2002 5.525 5.525 5.378 5.378 1,533 -0.24(-4.35%)
Oct 11, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 10, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 09, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 08, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 07, 2002 5.623 5.623 5.623 5.623 306 -0.10(-1.71%)
Oct 04, 2002 5.721 5.721 5.721 5.721 102 +0.10(+1.74%)
Oct 03, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Oct 02, 2002 5.623 5.623 5.623 5.623 0 -0.10(-1.71%)
Oct 01, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Sep 30, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Sep 27, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Sep 26, 2002 5.721 5.721 5.721 5.721 20,452 -0.05(-0.85%)
Sep 25, 2002 5.770 5.770 5.770 5.770 920 -0.07(-1.17%)
Sep 24, 2002 5.838 5.838 5.838 5.838 715 -0.01(-0.17%)
Sep 23, 2002 5.848 5.848 5.848 5.848 715 -0.02(-0.33%)
Sep 20, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
Sep 19, 2002 5.838 5.867 5.838 5.867 511 -0.04(-0.66%)
Sep 18, 2002 5.906 5.906 5.906 5.906 102,260 -0.20(-3.21%)
Sep 17, 2002 6.102 6.102 6.102 6.102 1,022 +0.14(+2.29%)
Sep 16, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 13, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 12, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 11, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 10, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 09, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 06, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 05, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Sep 04, 2002 5.965 5.965 5.965 5.965 409 -0.05(-0.81%)
Sep 03, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Aug 30, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Aug 29, 2002 6.014 6.014 6.014 6.014 306 +0.10(+1.65%)
Aug 28, 2002 5.916 5.916 5.916 5.916 409 -0.05(-0.82%)
Aug 27, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Aug 26, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Aug 23, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Aug 22, 2002 5.965 5.965 5.965 5.965 102 -0.10(-1.61%)
Aug 21, 2002 6.004 6.063 6.004 6.063 2,454 +0.06(+0.98%)
Aug 20, 2002 6.004 6.004 6.004 6.004 102 +0.14(+2.33%)
Aug 16, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
Aug 15, 2002 5.916 5.916 5.818 5.867 1,329 -0.10(-1.64%)
Aug 14, 2002 5.965 5.965 5.965 5.965 102 -0.05(-0.81%)
Aug 13, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Aug 12, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Aug 07, 2002 6.014 6.014 6.014 6.014 102 +0.05(+0.82%)
Aug 06, 2002 5.965 5.965 5.965 5.965 306 +0.05(+0.83%)
Aug 05, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Aug 02, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Aug 01, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 31, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 30, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 29, 2002 5.965 5.965 5.916 5.916 613 +0.00(+0.00%)
Jul 26, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 25, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 24, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 23, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 22, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Jul 19, 2002 5.916 5.916 5.916 5.916 0 -0.20(-3.20%)
Jul 17, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jul 12, 2002 6.112 6.161 6.112 6.112 1,022 +0.00(+0.00%)
Jul 11, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jul 10, 2002 6.112 6.112 6.112 6.112 204 +0.05(+0.81%)
Jul 09, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 08, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 05, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 04, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 03, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 02, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jul 01, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jun 28, 2002 6.063 6.063 6.063 6.063 409 -0.05(-0.80%)
Jun 27, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 26, 2002 5.965 6.112 5.965 6.112 1,533 +0.05(+0.81%)
Jun 25, 2002 6.112 6.112 6.063 6.063 30,678 -0.15(-2.36%)
Jun 21, 2002 6.161 6.210 6.161 6.210 409 +0.10(+1.60%)
Jun 20, 2002 6.063 6.112 6.063 6.112 613 +0.00(+0.00%)
Jun 19, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 18, 2002 6.112 6.112 6.112 6.112 204 +0.00(+0.00%)
Jun 17, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 14, 2002 6.112 6.112 6.112 6.112 409 +0.00(+0.00%)
Jun 12, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 11, 2002 6.112 6.112 6.112 6.112 511 +0.00(+0.00%)
Jun 10, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 07, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 06, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Jun 05, 2002 6.112 6.112 6.112 6.112 0 -0.05(-0.79%)
May 31, 2002 6.161 6.161 6.161 6.161 3,579 +0.24(+4.13%)
May 28, 2002 6.112 6.112 5.916 5.916 2,351 -0.05(-0.82%)
May 27, 2002 6.102 6.210 5.965 5.965 9,101 +0.00(+0.00%)
May 24, 2002 6.102 6.210 5.965 5.965 9,101 -0.10(-1.61%)
May 23, 2002 6.063 6.063 6.063 6.063 306 +0.00(+0.00%)
May 22, 2002 6.063 6.063 6.063 6.063 306 +0.10(+1.64%)
May 21, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
May 20, 2002 5.965 5.965 5.965 5.965 715 +0.10(+1.67%)
May 17, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 16, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 15, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 14, 2002 6.112 6.161 5.867 5.867 4,601 -0.20(-3.23%)
May 13, 2002 6.063 6.063 6.063 6.063 306 -0.05(-0.80%)
May 10, 2002 6.112 6.112 6.112 6.112 1,124 +0.00(+0.00%)
May 09, 2002 6.112 6.112 6.112 6.112 102 -0.05(-0.79%)
May 08, 2002 6.112 6.161 6.112 6.161 409 +0.00(+0.00%)
May 07, 2002 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
May 06, 2002 6.161 6.161 6.161 6.161 102 +0.05(+0.80%)
May 03, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
May 02, 2002 6.063 6.112 6.063 6.112 1,942 +0.15(+2.46%)
May 01, 2002 6.014 6.014 5.965 5.965 409 +0.00(+0.00%)
Apr 30, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Apr 29, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Apr 26, 2002 5.965 5.965 5.965 5.965 102 -0.10(-1.61%)
Apr 25, 2002 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Apr 24, 2002 6.063 6.063 6.063 6.063 715 +0.10(+1.64%)
Apr 23, 2002 5.965 5.965 5.965 5.965 204 -0.09(-1.45%)
Apr 22, 2002 6.053 6.053 6.053 6.053 306 +0.04(+0.65%)
Apr 19, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Apr 18, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Apr 17, 2002 6.014 6.063 6.014 6.014 920 +0.05(+0.82%)
Apr 16, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Apr 15, 2002 6.014 6.014 5.965 5.965 204 -0.14(-2.24%)
Apr 12, 2002 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Apr 11, 2002 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Apr 10, 2002 6.102 6.102 6.102 6.102 0 +0.00(+0.00%)
Apr 09, 2002 6.063 6.102 6.063 6.102 204 +0.04(+0.65%)
Apr 08, 2002 5.965 6.063 5.965 6.063 2,454 +0.00(+0.00%)
Apr 05, 2002 6.112 6.112 6.063 6.063 1,533 -0.10(-1.59%)
Apr 04, 2002 6.063 6.161 6.063 6.161 3,579 +0.23(+3.96%)
Apr 03, 2002 5.916 5.965 5.916 5.926 2,249 -0.09(-1.46%)
Apr 02, 2002 6.014 6.063 6.014 6.014 306 -0.05(-0.81%)
Apr 01, 2002 6.063 6.356 6.063 6.063 4,908 -0.05(-0.80%)
Mar 29, 2002 6.131 6.131 6.112 6.112 1,227 +0.00(+0.00%)
Mar 28, 2002 6.131 6.131 6.112 6.112 1,227 -0.20(-3.10%)
Mar 27, 2002 6.307 6.307 6.307 6.307 511 +0.00(+0.00%)
Mar 26, 2002 6.307 6.307 6.307 6.307 0 +0.00(+0.00%)
Mar 25, 2002 6.307 6.307 6.307 6.307 818 +0.00(+0.00%)
Mar 22, 2002 6.307 6.307 6.307 6.307 1,022 +0.00(+0.00%)
Mar 21, 2002 6.307 6.307 6.307 6.307 4,601 +0.15(+2.38%)
Mar 20, 2002 6.122 6.259 6.122 6.161 2,556 -0.05(-0.79%)
Mar 19, 2002 6.210 6.210 6.210 6.210 204 +0.09(+1.44%)
Mar 18, 2002 6.122 6.122 6.122 6.122 102 +0.01(+0.16%)
Mar 15, 2002 6.112 6.112 6.112 6.112 409 -0.05(-0.79%)
Mar 14, 2002 6.161 6.161 6.161 6.161 204 +0.05(+0.80%)
Mar 13, 2002 6.112 6.112 6.112 6.112 613 +0.00(+0.00%)
Mar 12, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Mar 11, 2002 6.112 6.112 6.112 6.112 409 +0.05(+0.81%)
Mar 08, 2002 6.112 6.112 6.063 6.063 2,249 -0.05(-0.80%)
Mar 07, 2002 6.112 6.112 6.112 6.112 306 +0.00(+0.00%)
Mar 06, 2002 6.014 6.112 6.014 6.112 6,237 +0.00(+0.00%)
Mar 05, 2002 6.112 6.112 6.063 6.112 818 +0.05(+0.81%)
Mar 04, 2002 6.063 6.063 6.063 6.063 511 -0.05(-0.80%)
Mar 01, 2002 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Feb 28, 2002 6.063 6.112 6.063 6.112 409 +0.00(+0.00%)
Feb 27, 2002 6.112 6.112 6.112 6.112 306 +0.10(+1.63%)
Feb 26, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 25, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 22, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 21, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 20, 2002 6.014 6.014 6.014 6.014 306 +0.00(+0.00%)
Feb 19, 2002 6.014 6.014 6.014 6.014 0 +0.00(+0.00%)
Feb 18, 2002 5.965 6.014 5.965 6.014 613 +0.00(+0.00%)
Feb 15, 2002 5.965 6.014 5.965 6.014 613 +0.05(+0.82%)
Feb 14, 2002 5.965 5.965 5.965 5.965 613 +0.10(+1.67%)
Feb 13, 2002 5.867 5.867 5.867 5.867 3,272 +0.09(+1.52%)
Feb 12, 2002 5.779 5.779 5.779 5.779 0 +0.00(+0.00%)
Feb 11, 2002 5.867 5.867 5.779 5.779 1,124 -0.09(-1.50%)
Feb 08, 2002 5.965 5.965 5.867 5.867 1,022 -0.10(-1.64%)
Feb 07, 2002 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Feb 06, 2002 5.867 5.965 5.867 5.965 1,636 +0.15(+2.52%)
Feb 05, 2002 5.858 5.858 5.818 5.818 409 +0.00(+0.00%)
Feb 04, 2002 5.818 5.818 5.818 5.818 204 +0.10(+1.71%)
Feb 01, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Jan 31, 2002 5.867 5.867 5.721 5.721 10,226 -0.15(-2.50%)
Jan 30, 2002 5.867 5.965 5.867 5.867 8,794 +0.05(+0.84%)
Jan 29, 2002 5.867 5.867 5.818 5.818 306 +0.14(+2.41%)
Jan 28, 2002 5.867 5.867 5.682 5.682 3,170 -0.19(-3.17%)
Jan 25, 2002 5.867 5.965 5.867 5.867 1,329 -0.10(-1.64%)
Jan 24, 2002 5.818 5.965 5.818 5.965 5,113 +0.20(+3.39%)
Jan 23, 2002 5.770 5.770 5.770 5.770 102 +0.10(+1.72%)
Jan 22, 2002 5.672 5.672 5.672 5.672 102 +0.00(+0.00%)
Jan 21, 2002 5.672 5.672 5.672 5.672 204 +0.00(+0.00%)
Jan 18, 2002 5.672 5.672 5.672 5.672 204 +0.07(+1.22%)
Jan 17, 2002 5.603 5.603 5.603 5.603 409 -0.02(-0.35%)
Jan 16, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 15, 2002 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 14, 2002 5.623 5.623 5.623 5.623 102 -0.04(-0.69%)
Jan 11, 2002 5.662 5.662 5.662 5.662 306 +0.09(+1.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.