SPR - Spirit AeroSystems Holdings, Inc.
33.44
0.250 0.748%
Share volume: 642,682
Last Updated: 03-14-2025
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$33.19
0.25
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $33.41 | $33.41 | $33.67 | $33.67 | $33.15 | $33.15 | $33.44 | $33.44 | 642,682 | $642,682.00 |
| 03-13-2025 | $33.38 | $33.38 | $33.80 | $33.80 | $33.11 | $33.11 | $33.19 | $33.19 | 711,855 | $711,855.00 |
| 03-12-2025 | $33.06 | $33.06 | $33.49 | $33.49 | $32.50 | $32.50 | $33.33 | $33.33 | 1,309,208 | $1,309,208.00 |
| 03-11-2025 | $32.28 | $32.28 | $32.98 | $32.98 | $32.01 | $32.01 | $32.84 | $32.84 | 1,183,155 | $1,183,155.00 |
| 03-10-2025 | $32.72 | $32.72 | $32.95 | $32.95 | $31.88 | $31.88 | $32.17 | $32.17 | 2,652,588 | $2,652,588.00 |
| 03-07-2025 | $33.33 | $33.33 | $33.53 | $33.53 | $32.55 | $32.55 | $33.17 | $33.17 | 1,369,889 | $1,369,889.00 |
| 03-06-2025 | $33.63 | $33.63 | $33.90 | $33.90 | $33.36 | $33.36 | $33.45 | $33.45 | 1,248,936 | $1,248,936.00 |
| 03-05-2025 | $33.60 | $33.60 | $33.93 | $33.93 | $33.49 | $33.49 | $33.78 | $33.78 | 1,003,026 | $1,003,026.00 |
| 03-04-2025 | $34.46 | $34.46 | $34.58 | $34.58 | $33.23 | $33.23 | $33.46 | $33.46 | 2,111,345 | $2,111,345.00 |
| 03-03-2025 | $35.21 | $35.21 | $35.47 | $35.47 | $34.64 | $34.64 | $34.75 | $34.75 | 2,404,646 | $2,404,646.00 |