Spirit Aerosystems Holdings, Inc. Common Stock Historical Stock Prices

SPR 
$47.23
*  
0.08
0.17%
Get SPR Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading SPR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SPR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.24 48.06 46.98 47.23 2,733,165
04/29/2016 47.04 48.495 46 47.15 3,572,772
04/28/2016 48.63 49.31 48.18 48.98 2,390,687
04/27/2016 47.43 48.89 47.365 48.88 1,861,522
04/26/2016 46.9 47.74 46.86 47.61 1,026,033
04/25/2016 46.79 46.93 46.4448 46.73 619,258
04/22/2016 46.75 47.25 46.55 46.96 593,891
04/21/2016 46.72 47.18 46.68 46.73 751,931
04/20/2016 46.23 47.23 45.82 46.67 1,861,247
04/19/2016 47.55 47.55 46.78 47.02 1,208,374
04/18/2016 47.05 47.31 46.64 47.17 1,122,427
04/15/2016 47.18 47.5 47.055 47.21 696,945
04/14/2016 47.59 47.66 46.88 47.04 811,871
04/13/2016 46.75 47.528 46.55 47.45 760,333
04/12/2016 45.97 46.8 45.78 46.53 1,529,786
04/11/2016 45.95 46.66 45.89 46.12 1,771,018
04/08/2016 46.51 47.06 45.72 45.86 1,001,605
04/07/2016 45.7 46.66 45.58 46.08 1,565,682
04/06/2016 45.35 45.95 44.7 45.92 974,815
04/05/2016 44.9 45.91 44.67 45.33 1,152,818
04/04/2016 45.36 45.78 45.04 45.12 1,085,670
04/01/2016 43.53 45.44 42.54 45.37 4,504,228
03/31/2016 46.3 46.3 44.32 45.36 2,170,407
03/30/2016 47.21 47.65 46.31 46.35 1,354,623
03/29/2016 45.78 46.91 45.44 46.75 1,557,902
03/28/2016 47.59 47.59 46.56 46.7 688,497
03/24/2016 47.21 47.73 46.66 47.33 1,730,225
03/23/2016 47.33 47.88 47.08 47.4 1,101,029
03/22/2016 47.15 47.78 46.92 47.43 1,404,309
03/21/2016 46.84 47.4 46.84 47.25 1,061,756
03/18/2016 46.97 47.95 46.73 47.08 2,307,924
03/17/2016 45.94 47.08 45.57 46.97 1,213,808
03/16/2016 45.77 46.3 45.62 46.05 1,003,140
03/15/2016 46.28 46.34 45.88 45.99 1,151,474
03/14/2016 46.59 47.02 46.29 46.74 1,320,448
03/11/2016 46.31 47.25 46.21 46.88 995,105
03/10/2016 46.18 46.46 45.41 46.01 1,400,458
03/09/2016 45.69 46.07 45.44 46.03 880,436
03/08/2016 45.21 45.8 44.9882 45.42 1,681,078
03/07/2016 46.51 46.65 45.39 45.63 1,304,707
03/04/2016 46.31 47.05 45.76 46.9 1,396,776
03/03/2016 46.06 46.22 45.72 46.18 1,711,108
03/02/2016 46.08 46.33 45.55 46.08 1,069,266
03/01/2016 46.45 46.48 45.63 46.05 1,372,041
02/29/2016 46.15 46.34 45.67 46 1,267,277
02/26/2016 45.68 46.43 45.59 46.08 1,251,487
02/25/2016 45.43 45.69 44.74 45.3 1,383,877
02/24/2016 44.94 45.12 43.91 45.04 1,651,956
02/23/2016 46 46.56 45.23 45.44 1,637,616
02/22/2016 45.06 46.38 44.82 46.13 1,529,659
02/19/2016 45.05 45.35 43.86 44.75 1,772,623
02/18/2016 46.11 46.87 45.76 46.05 1,853,337
02/17/2016 45.87 46.05 45.105 45.42 1,187,183
02/16/2016 44.49 45.38 43.85 45.29 2,122,499
02/12/2016 43.08 44.32 42.91 43.81 2,323,981
02/11/2016 44.14 44.25 40.3 42.87 4,858,255
02/10/2016 45.45 45.55 44.27 44.93 1,976,069
02/09/2016 43.85 45.955 43.53 45.25 3,373,224
02/08/2016 42.9 44.09 42.535 43.85 2,609,225
02/05/2016 44.52 44.79 42.59 43 1,821,676
02/04/2016 42.39 46.07 42.25 44.01 3,055,905
02/03/2016 42.96 43.29 40.03 42.08 5,889,053
02/02/2016 42.64 42.88 40.476 40.5 3,714,214
02/01/2016 41.97 43.53 41.53 43.23 2,394,212
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?