Spirit Aerosystems Holdings, Inc. Historical Stock Prices

SPR 
$52.87
*  
1.10
2.12%
Get SPR Alerts
*Delayed - data as of Jul. 28, 2015  -  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-APR-2015 TO 28-JUL-2015

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  52.09  53.045  51.57  52.87 2,023,934
07/28/2015 51.98 53.045 51.57 52.87 2,024,123
07/27/2015 53.1 53.14 51.52 51.77 1,584,125
07/24/2015 54.11 54.22 53.13 53.21 1,142,103
07/23/2015 54.64 55.21 54.09 54.16 759,137
07/22/2015 54.24 54.86 54 54.51 834,979
07/21/2015 55.65 55.88 53.95 54.34 1,275,943
07/20/2015 55.84 56.04 55.54 55.82 540,838
07/17/2015 55.76 56.02 55.405 55.78 581,075
07/16/2015 55.98 56.16 55.74 55.94 669,545
07/15/2015 56 56 55.54 55.76 691,323
07/14/2015 55.51 55.91 55.35 55.88 984,795
07/13/2015 55.56 55.75 55.34 55.49 998,850
07/10/2015 55.05 55.25 54.88 55.13 704,854
07/09/2015 55 55.16 54.47 54.5 541,419
07/08/2015 54.37 54.46 54.02 54.37 759,429
07/07/2015 55.27 55.29 53.97 54.82 1,365,113
07/06/2015 54.71 55.2 54.59 55.16 1,035,246
07/02/2015 55.55 55.55 54.86 55.15 916,760
07/01/2015 55.55 55.7 55.275 55.55 1,077,648
06/30/2015 55.73 55.79 55.013 55.11 812,427
06/29/2015 55.85 56.22 55.2 55.25 1,248,779
06/26/2015 55.98 56.36 55.795 56.26 2,866,018
06/25/2015 55.86 56.1 55.77 55.85 794,439
06/24/2015 56.12 56.29 55.72 55.72 580,226
06/23/2015 56.5 56.73 55.97 56.23 626,760
06/22/2015 56.44 56.44 55.92 56.35 681,250
06/19/2015 56.11 56.18 55.85 55.99 665,490
06/18/2015 55.58 56.19 55.5 56.02 982,812
06/17/2015 55.35 55.57 54.76 55.47 1,384,842
06/16/2015 54.77 55.28 54.5415 55.15 748,085
06/15/2015 55.07 55.14 54.52 54.79 1,157,692
06/12/2015 54.75 55.08 54.67 55.02 1,157,342
06/11/2015 55.11 55.38 54.906 55.07 919,927
06/10/2015 54.44 55.03 54.02 54.87 2,371,224
06/09/2015 54.51 54.67 53.91 54.15 2,025,510
06/08/2015 55.32 55.5 54.65 54.69 660,513
06/05/2015 55.07 55.535 54.68 55.4 1,377,456
06/04/2015 55.96 56.01 54.89 55.01 886,724
06/03/2015 55.68 56.199 55.16 56.02 1,162,067
06/02/2015 54.94 55.32 54.5 55.16 1,599,502
06/01/2015 54.7 55.32 54.25 55 1,851,478
05/29/2015 54.31 54.6 53.79 54.59 1,669,801
05/28/2015 54.51 54.5274 54.075 54.44 997,495
05/27/2015 53.45 54.57 53.4 54.55 2,032,031
05/26/2015 53.4 53.5 53.04 53.22 1,340,604
05/22/2015 54.03 54.1 53.26 53.54 673,362
05/21/2015 53.56 54.01 53.53 53.98 1,185,802
05/20/2015 54 54.07 53.47 53.55 1,143,010
05/19/2015 53.5 54.14 53.41 53.96 1,515,239
05/18/2015 53.39 53.89 53.19 53.49 1,574,400
05/15/2015 53.13 53.35 52.96 53.33 1,232,282
05/14/2015 52.86 53.07 52.81 52.98 1,524,561
05/13/2015 52.78 52.78 51.86 52.55 1,861,391
05/12/2015 52.67 52.92 52.52 52.8 1,506,815
05/11/2015 52.6 53.25 52.47 52.84 1,602,186
05/08/2015 52.76 53.69 52.75 53.39 1,033,811
05/07/2015 52.36 52.51 52.08 52.37 1,277,627
05/06/2015 52.16 52.75 51.91 52.51 1,249,277
05/05/2015 52 52.16 51.51 51.65 1,869,793
05/04/2015 51.37 52.16 51.35 51.96 1,458,982
05/01/2015 50.98 51.62 50.89 51.36 2,015,443
04/30/2015 50.33 52.32 50.16 50.89 2,943,116
04/29/2015 52.28 52.659 50.04 50.33 2,151,090
04/28/2015 52.16 52.3555 51.69 51.94 1,294,501
*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?