Spirit Aerosystems Holdings, Inc. Common Stock Historical Stock Prices

SPR 
$42.62
*  
0.88
2.11%
Get SPR Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading SPR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 28-MAR-2016 TO 28-JUN-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 42.70 42.70 41.91 42.62 1,269,659
06/28/2016 42.5 42.7 41.91 42.62 1,269,659
06/27/2016 42.76 42.95 41.57 41.74 1,299,256
06/24/2016 43.61 44.38 43.16 43.2 2,119,916
06/23/2016 45.48 45.77 45.23 45.4 899,161
06/22/2016 44.45 45.395 44.35 44.98 1,346,148
06/21/2016 45.37 45.54 44.38 44.4 1,277,276
06/20/2016 45.01 45.61 44.97 45.08 888,673
06/17/2016 44.21 44.83 43.98 44.43 1,593,522
06/16/2016 44.12 44.38 43.78 44.22 1,022,248
06/15/2016 44.74 44.97 44.17 44.22 857,962
06/14/2016 44.25 44.63 43.8002 44.56 1,563,299
06/13/2016 45.31 45.85 44.42 44.43 1,369,374
06/10/2016 45.92 46.03 45.35 45.56 1,529,227
06/09/2016 46.24 46.61 45.77 46.23 1,641,995
06/08/2016 46.54 46.665 45.235 45.66 3,680,133
06/07/2016 47.35 47.7 47.31 47.45 618,364
06/06/2016 46.77 47.33 46.47 47.31 863,997
06/03/2016 46.87 46.87 46.125 46.5 809,405
06/02/2016 46.69 46.95 46.31 46.85 723,788
06/01/2016 46.4 46.98 46.18 46.79 1,008,441
05/31/2016 47.13 47.2 46.31 46.78 1,397,775
05/27/2016 46.9 47.135 46.61 47.08 904,335
05/26/2016 46.38 47.08 46.2314 46.98 1,611,301
05/25/2016 45.97 46.18 45.48 46.1 1,187,308
05/24/2016 46.52 47.07 45.86 45.9 1,508,075
05/23/2016 46.55 46.64 45.8801 46.32 816,125
05/20/2016 46.53 46.91 46.35 46.57 707,886
05/19/2016 46.65 46.99 45.47 46.32 1,447,150
05/18/2016 46.37 47.4223 46.26 46.72 919,551
05/17/2016 46.38 47.13 46.2425 46.61 1,527,816
05/16/2016 47.02 47.2 46.29 46.76 1,470,019
05/13/2016 47.05 47.855 46.375 46.66 1,731,064
05/12/2016 46.95 47.58 46.92 47.26 1,532,269
05/11/2016 47.3 47.67 46.78 46.88 1,479,468
05/10/2016 46.46 47.37 46.26 47.32 2,348,420
05/09/2016 46.04 46.62 46.04 46.19 1,456,491
05/06/2016 45.4 46.34 45.32 46.22 1,219,327
05/05/2016 45.75 46.13 45.3023 45.41 1,315,597
05/04/2016 46.3 46.57 45.34 45.54 1,418,194
05/03/2016 46.92 47.03 45.62 46.62 2,111,902
05/02/2016 47.49 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
*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?