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 )

36.07 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 21.57 21.70 21.12 21.37 1,609,719 +0.05(+0.23%)
Aug 31, 2023 22.18 22.18 21.18 21.32 2,777,398 -0.52(-2.38%)
Aug 30, 2023 22.00 22.54 21.76 21.84 2,375,771 -0.16(-0.73%)
Aug 29, 2023 21.88 22.49 21.72 22.00 2,441,592 +0.09(+0.41%)
Aug 28, 2023 20.80 22.05 20.77 21.91 3,187,725 +1.26(+6.10%)
Aug 25, 2023 20.02 20.86 19.04 20.65 7,083,605 +0.59(+2.94%)
Aug 24, 2023 21.17 21.30 18.80 20.06 12,282,341 -2.91(-12.67%)
Aug 23, 2023 22.99 23.38 22.62 22.97 2,117,349 -0.02(-0.09%)
Aug 22, 2023 21.75 23.19 21.31 22.99 7,471,466 +1.37(+6.34%)
Aug 21, 2023 21.42 21.71 21.21 21.62 1,170,813 +0.15(+0.70%)
Aug 18, 2023 20.89 21.52 20.75 21.47 2,093,155 +0.28(+1.32%)
Aug 17, 2023 21.73 21.99 21.18 21.19 2,384,910 -0.40(-1.85%)
Aug 16, 2023 21.60 21.95 21.30 21.59 2,660,283 -0.20(-0.92%)
Aug 15, 2023 23.33 23.37 21.66 21.79 4,474,488 -1.75(-7.43%)
Aug 14, 2023 22.99 23.66 22.97 23.54 1,918,358 +0.41(+1.77%)
Aug 11, 2023 23.14 23.65 22.89 23.13 1,518,031 -0.19(-0.81%)
Aug 10, 2023 22.64 23.74 22.55 23.32 2,979,533 +0.60(+2.64%)
Aug 09, 2023 22.90 23.10 22.16 22.72 2,325,453 +0.17(+0.75%)
Aug 08, 2023 22.75 22.92 22.25 22.55 2,453,330 -0.64(-2.76%)
Aug 07, 2023 22.30 23.48 22.30 23.19 3,789,020 +0.84(+3.76%)
Aug 04, 2023 22.42 23.33 21.84 22.35 5,378,418 +0.00(+0.00%)
Aug 03, 2023 22.52 22.78 20.60 22.35 12,413,504 -0.51(-2.23%)
Aug 02, 2023 30.19 30.34 21.80 22.86 21,666,940 -8.58(-27.29%)
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.