Spirit Aerosystems Holdings, Inc. Historical Stock Prices

SPR 
$55.16
*  
0.16
0.29%
Get SPR Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading SPR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SPR Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-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  54.87  55.32  54.50  55.16 1,597,826
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
04/27/2015 52.02 52.6 52 52.25 2,062,105
04/24/2015 52.15 52.15 51.69 51.88 571,567
04/23/2015 51.96 52.46 51.49 52.14 501,442
04/22/2015 51.91 52.23 51.35 52.01 618,749
04/21/2015 52.26 52.31 51.77 52.02 421,656
04/20/2015 51.64 52.19 51.63 51.95 385,378
04/17/2015 52.31 52.318 51.23 51.32 562,803
04/16/2015 52.53 52.88 52.28 52.67 567,937
04/15/2015 52.39 52.68 52.06 52.56 793,284
04/14/2015 52.29 52.45 51.64 52.03 954,088
04/13/2015 52.77 52.86 52.05 52.19 922,229
04/10/2015 52.94 52.94 52.598 52.71 804,563
04/09/2015 52.61 52.94 52.23 52.61 551,787
04/08/2015 52.31 52.93 52.15 52.63 733,538
04/07/2015 52.45 52.84 52.06 52.1 752,712
04/06/2015 52.27 52.74 51.98 52.45 995,230
04/02/2015 52.5 52.85 51.9555 52.46 852,936
04/01/2015 51.99 52.56 51.6528 52.43 1,426,567
03/31/2015 52.01 52.52 51.78 52.21 938,893
03/30/2015 51.66 52.52 51.58 52.16 942,694
03/27/2015 50.6 51.49 50.53 51.36 1,070,093
03/26/2015 49.94 50.75 49.5 50.51 862,573
03/25/2015 51.41 51.41 50.18 50.23 1,011,391
03/24/2015 51.5 51.52 51.04 51.43 751,949
03/23/2015 51.95 52.02 51.56 51.56 603,285
03/20/2015 52.18 52.25 51.85 52.01 824,880
03/19/2015 51.65 52.16 51.46 51.75 821,465
03/18/2015 51.27 51.95 50.8001 51.72 939,800
03/17/2015 51.1 51.42 50.9 51.38 503,316
03/16/2015 50.76 51.43 50.72 51.12 643,250
03/13/2015 50.68 51 50.01 50.55 687,626
03/12/2015 50.88 51.35 50.53 50.91 701,970
03/11/2015 50.3 51.07 50.03 50.6 1,048,022
03/10/2015 49.79 50.39 49.581 50.21 2,153,316
03/09/2015 49.1 50.495 49.1 50.27 1,378,999
03/06/2015 49.41 49.6 48.915 49.11 680,705
03/05/2015 49.45 49.83 49.2801 49.63 873,177
03/04/2015 49.41 49.56 49.2 49.46 880,783
03/03/2015 50.5 50.81 49.68 49.73 1,266,945
03/02/2015 49.11 50.96 49.01 50.89 1,827,726
*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?