Dividends Calendar   Earnings Calendar
SPR

SPR  |  Spirit AeroSystems Holdings Inc

Industrial Goods sector
Spirit AeroSystems Holdings Inc

Historical Data

Date Price Open High Low Vol Change
Jun 21 29.68 29.58
29.9
28.81
1.9M 0.37%
Jun 20 29.57 30.8
30.92
29.25
2.7M -4.37%
Jun 16 30.92 30.72
31.39
30.14
2.1M 2.25%
Jun 15 30.24 30.65
31.02
30.06
2.1M -2.36%
Jun 14 30.97 31.47
31.48
30.49
1.3M -0.67%
Jun 13 31.18 31.66
32.04
31.09
1.4M -0.42%
Jun 12 31.31 31.15
31.8
30.66
2.2M 0.64%
Jun 9 31.11 30.92
31.42
30.73
2.1M 0.52%
Jun 8 30.95 29.91
31.51
29.81
3.1M 3.37%
Jun 7 29.94 28.12
30.25
27.82
6.0M 7.43%
Jun 6 27.87 27.68
28.35
25.83
5.3M 0.18%
Jun 5 27.82 28.37
28.55
27.66
1.6M -2.28%
Jun 2 28.47 28.32
28.57
27.95
1.5M 2.74%
Jun 1 27.71 26.92
28.03
26.71
2.2M 4.21%
May 31 26.59 25.46
26.73
25.4
1.7M 3.42%
May 30 25.71 25.67
26.2
25.47
1.9M -0.81%
May 26 25.92 25.78
26.38
25.62
1.4M 1.49%
May 25 25.54 26.1
26.44
25.43
2.1M -1.84%
May 24 26.02 26.51
26.62
25.43
2.6M -3.09%
May 23 26.85 26.5
27.51
26.1
3.6M 1.02%
May 22 26.58 25.58
26.71
25.51
2.4M 3.91%
May 19 25.58 25.3
25.63
24.85
2.5M 1.55%
May 18 25.19 24.72
25.23
24.46
1.6M 1.57%
May 17 24.8 23.96
24.81
23.8
2.4M 5.08%
May 16 23.6 23.84
24.18
23.45
1.7M -1.67%
May 15 24 23.56
24.43
23.41
2.3M 1.65%
May 12 23.61 23.7
24.09
23.21
1.9M -0.51%
May 11 23.73 23.65
23.83
23.38
2.9M -0.96%
May 10 23.96 24.32
24.67
23.4
3.1M -1.24%
May 9 24.26 24.82
24.92
24.15
3.4M -1.02%
May 8 24.51 24.68
25.52
24.47
3.4M -0.12%
May 5 24.54 25.05
25.54
24.47
3.0M -0.28%
May 4 24.61 25.33
26.78
23.92
5.4M -6.35%
May 3 26.28 30.8
32.09
26.04
9.6M -12.28%
May 2 29.96 29.17
30.22
28.69
3.0M 1.73%
May 1 29.45 29.66
30.35
29.25
1.7M -1.04%
Apr 28 29.76 28.64
29.82
28.64
2.2M 3.30%
Apr 27 28.81 29.75
29.89
28.59
2.5M -2.34%
Apr 26 29.5 30.72
31.24
29.44
3.0M 0%
Apr 25 29.5 30.2
30.45
29.45
2.1M -3.85%
Apr 24 30.68 30.82
30.89
30.14
857K 0.26%
Apr 21 30.6 31.35
31.54
30.16
1.8M -1.86%
Apr 20 31.18 30.77
31.46
30.5
2.3M 1%
Apr 19 30.87 30.26
31.67
30.08
4.0M 2.02%
Apr 18 30.26 28.28
30.57
27.62
10.0M 7.80%
Apr 17 28.07 28.01
29.41
27.53
6.5M -0.53%
Apr 14 28.22 30.2
30.77
27.94
19.7M -20.73%
Apr 13 35.6 36
36
35.19
1.3M -0.25%
Apr 12 35.69 35.53
35.79
34.99
1.2M 1.10%
Apr 11 35.3 35.35
35.95
35.22
1.3M 1%
Apr 10 34.95 33.92
35.1
33.71
1.5M 1.39%
Apr 6 34.47 34.69
34.79
33.61
2.3M -0.43%
Apr 5 34.62 34.89
35.37
34.24
1.6M -1.87%
Apr 4 35.28 35.33
35.52
34.53
1.3M -0.51%
Apr 3 35.46 34.57
35.97
34.47
1.8M 2.69%
Mar 31 34.53 34.66
35.11
34.16
1.3M 0.58%
Mar 30 34.33 34.19
34.61
33.27
2.2M 1.15%
Mar 29 33.94 33.29
34
33.22
1.3M 3.35%
Mar 28 32.84 30.92
32.89
30.68
1.5M 6.42%
Mar 27 30.86 31.06
31.19
30.34
1.1M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Youtube

Peers / Similar stocks 

utx  ba  txt  lmt  gd  tdg 

Other stocks 

shop  mgm  bac  cmg  gnc  wba  symc  jbl  tvpt  ttm  intu  dwdp 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet