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 )

33.37 -0.37 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Oct 02, 2023 16.07 16.95 15.52 16.84 5,596,882 +0.70(+4.34%)
Sep 29, 2023 16.56 16.75 15.90 16.14 3,686,270 -0.15(-0.92%)
Sep 28, 2023 15.86 16.67 15.73 16.29 4,112,724 +0.48(+3.04%)
Sep 27, 2023 15.38 16.04 15.38 15.81 5,461,717 +0.65(+4.29%)
Sep 26, 2023 14.96 15.52 14.96 15.16 2,622,617 +0.11(+0.73%)
Sep 25, 2023 15.10 15.24 14.91 15.05 6,281,336 -0.11(-0.73%)
Sep 22, 2023 14.92 15.42 14.89 15.16 6,114,129 +0.32(+2.16%)
Sep 21, 2023 14.74 15.36 14.65 14.84 3,365,311 -0.10(-0.67%)
Sep 20, 2023 15.58 15.71 14.92 14.94 2,995,013 -0.54(-3.49%)
Sep 19, 2023 15.82 16.06 15.36 15.48 3,674,508 -0.38(-2.40%)
Sep 18, 2023 16.59 16.68 15.85 15.86 3,530,119 -0.97(-5.76%)
Sep 15, 2023 16.33 16.93 16.27 16.83 6,413,688 +0.45(+2.75%)
Sep 14, 2023 16.81 17.31 16.30 16.38 5,194,100 -0.31(-1.86%)
Sep 13, 2023 17.50 17.50 16.64 16.69 4,814,250 -0.84(-4.79%)
Sep 12, 2023 17.39 18.18 17.10 17.53 3,114,458 -0.31(-1.74%)
Sep 11, 2023 19.18 19.25 17.62 17.84 6,513,544 -1.09(-5.76%)
Sep 08, 2023 19.19 19.21 18.29 18.93 4,647,279 -0.26(-1.35%)
Sep 07, 2023 20.56 20.60 19.19 19.19 5,123,715 -1.52(-7.34%)
Sep 06, 2023 20.88 21.19 20.45 20.71 2,100,976 -0.29(-1.38%)
Sep 05, 2023 20.99 21.17 20.37 21.00 2,815,218 -0.37(-1.73%)
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.