Spirit Aerosystems Holdings, Inc. Historical Stock Prices

SPR 
$55.15
*  
0.40
0.72%
Get SPR Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-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  55.49  55.55  54.86  55.15 914,902
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
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
02/27/2015 49.72 49.72 49.15 49.21 882,064
02/26/2015 49.59 49.82 49.13 49.69 1,909,017
02/25/2015 50.54 50.68 49.62 49.68 1,894,973
02/24/2015 50.5 50.73 50.26 50.34 1,254,220
02/23/2015 50.96 51.2099 50.16 50.35 1,661,849
02/20/2015 51.04 51.3338 50.81 51.27 1,841,289
02/19/2015 49.82 51 49.57 50.97 1,766,031
02/18/2015 49.34 50.1 49.17 50 1,314,505
02/17/2015 49.21 49.74 49.21 49.45 925,167
02/13/2015 48.86 49.45 48.816 49.35 884,529
02/12/2015 48.55 49.02 48.45 48.88 1,296,561
02/11/2015 48.74 49.02 48.21 48.3 1,421,216
02/10/2015 48.5 48.8 48.22 48.72 1,143,579
02/09/2015 48.63 48.86 48.05 48.1 1,017,786
02/06/2015 48.78 49.35 48.745 48.84 913,904
02/05/2015 48.63 48.94 48.22 48.59 1,139,974
02/04/2015 48.59 49.32 48.06 48.19 2,666,227
02/03/2015 46.17 49.28 45.9701 48.52 4,250,848
02/02/2015 45.14 46.67 44.9 46.58 2,848,154
01/30/2015 44.71 45.28 44.34 45.04 1,584,431
01/29/2015 44.77 45.26 44 45.18 1,369,836
01/28/2015 44.89 46.15 44.67 44.74 1,408,061
01/27/2015 44.14 44.79 43.78 44.32 944,921
01/26/2015 44.18 44.54 43.92 44.52 723,194
01/23/2015 43.66 44.47 43.5001 44.15 1,404,837
01/22/2015 42.41 43.75 42.22 43.7 802,924
01/21/2015 41.64 42.415 41.57 42.27 965,820
01/20/2015 42.37 42.46 41.46 41.89 1,048,633
01/16/2015 42.12 42.22 41.6 42.11 1,079,513
01/15/2015 42.39 42.83 42.1717 42.38 1,810,402
01/14/2015 42.53 42.64 41.89 42.38 931,320
01/13/2015 42.88 43.525 42.23 42.83 1,558,973
01/12/2015 43.13 43.13 42.24 42.63 848,068
01/09/2015 43.8 44.18 43.005 43.09 956,866
01/08/2015 42.84 43.87 42.83 43.78 1,096,357
01/07/2015 42.38 42.81 42.08 42.38 975,537
01/06/2015 42.37 42.79 41.28 42.05 1,194,548
01/05/2015 42.68 42.85 41.93 42.38 1,307,864
01/02/2015 43.39 43.46 42.3 42.64 1,011,450
12/31/2014 43.28 43.5 43.02 43.04 849,003
12/30/2014 43.33 43.43 43.02 43.26 486,449
12/29/2014 43.71 43.86 43.35 43.45 459,241
12/26/2014 43.51 43.98 43.488 43.71 409,825
12/24/2014 43.31 43.64 43.19 43.28 284,295
12/23/2014 42.66 43.45 42.6 43.35 1,220,614
12/22/2014 41.86 42.56 41.8 42.51 539,064
12/19/2014 41.78 42.05 41.35 41.87 1,311,123
12/18/2014 42.11 42.64 41.57 41.68 1,726,989
12/17/2014 40.83 41.56 40.42 41.45 1,057,910
12/16/2014 40.69 41.17 40.37 40.86 1,191,055
12/15/2014 40.5 41.1 40.35 40.62 1,969,419
12/12/2014 41.58 41.71 40.13 40.52 3,605,024
12/11/2014 43.18 43.51 41.85 42 1,690,338
12/10/2014 44.89 44.98 42.865 42.93 2,685,869
12/09/2014 42.63 45.38 42.63 45.32 2,912,069
12/08/2014 43.64 44.0899 43.29 43.46 798,272
12/05/2014 43.53 44.23 43.45 43.69 726,102
12/04/2014 43.63 43.71 43.07 43.5 559,668
12/03/2014 43.23 43.92 43.02 43.73 1,039,213
12/02/2014 42.39 43.02 42.21 42.9 1,452,773
12/01/2014 43.15 43.15 42.11 42.3 1,514,370
11/28/2014 43.32 43.4 42.96 43.11 350,437
11/26/2014 43.15 43.28 42.91 43.24 461,084
11/25/2014 42.78 43.39 42.7 43.15 1,124,150
11/24/2014 42.5 42.98 42.46 42.66 708,108
11/21/2014 42.41 42.74 42.27 42.47 853,910
11/20/2014 41.66 41.99 41.531 41.99 617,626
11/19/2014 41.77 41.98 41.46 41.86 753,672
11/18/2014 41.17 41.99 41.16 41.78 773,540
11/17/2014 41.18 41.18 40.73 41.07 885,434
11/14/2014 40.85 41.285 40.78 41.2 635,301
11/13/2014 41.17 41.38 40.69 40.85 1,012,375
11/12/2014 41.4 41.517 40.95 41.14 627,822
11/11/2014 41.35 41.44 40.99 41.21 780,344
11/10/2014 41.53 41.8 41.18 41.26 1,059,869
11/07/2014 40.65 41.01 40.42 40.98 1,220,519
11/06/2014 40.48 40.74 40.22 40.71 766,402
11/05/2014 41.13 41.24 40.25 40.51 1,384,896
11/04/2014 41.41 41.54 40.77 40.9 1,770,346
11/03/2014 40.24 41.635 40.02 41.3 3,595,126
10/31/2014 40.53 41 38.6 39.34 3,534,876
10/30/2014 39.01 39.51 38.77 39.06 2,283,249
10/29/2014 39.11 39.5 38.815 39.3 1,256,310
10/28/2014 38.38 38.9 38.38 38.9 966,249
10/27/2014 37.95 38.18 37.49 38.17 801,545
10/24/2014 37.7 38.06 37.315 38.03 490,385
10/23/2014 37.32 38.11 37.3 37.73 909,993
10/22/2014 37.94 38.05 36.89 36.94 1,279,615
10/21/2014 37 37.81 36.93 37.78 1,413,256
10/20/2014 36.42 36.89 36.11 36.82 1,101,478
10/17/2014 35.95 37.02 35.89 36.6 1,201,641
10/16/2014 34.29 35.68 34.13 35.47 1,412,723
10/15/2014 34.64 35.02 33.26 34.84 3,170,815
10/14/2014 35.9 35.99 34.96 35.07 1,711,699
10/13/2014 36.85 37.39 35.595 35.64 1,281,795
10/10/2014 36.65 36.91 36.02 36.66 1,727,021
10/09/2014 37.16 37.4063 36.55 36.6 2,193,489
10/08/2014 36.94 37.3 36.41 37.15 2,051,060
10/07/2014 37.77 37.77 36.69 36.86 1,022,957
10/06/2014 38.34 38.34 37.57 37.92 687,273
10/03/2014 37.78 38.18 37.605 38.05 1,306,332
10/02/2014 37.8 38.01 37.105 37.49 1,579,653
10/01/2014 38.19 38.31 37.63 37.9 2,324,588
09/30/2014 38.46 38.56 37.81 38.06 1,302,842
09/29/2014 38.47 38.81 38.1 38.49 832,704
09/26/2014 38.36 38.97 38.36 38.87 651,364
09/25/2014 38.34 38.46 38.11 38.28 952,041
09/24/2014 38.1 38.47 37.93 38.41 837,510
09/23/2014 38.31 38.41 38.05 38.1 525,853
09/22/2014 39.29 39.33 38.39 38.47 761,062
09/19/2014 39.58 39.73 39.09 39.35 1,291,562
09/18/2014 39.42 39.59 39.24 39.51 432,924
09/17/2014 39.64 39.74 38.8 39.27 959,147
09/16/2014 38.96 39.69 38.84 39.51 764,539
09/15/2014 39.27 39.38 38.89 38.9 519,380
09/12/2014 39.32 39.62 39.155 39.31 531,977
09/11/2014 39.53 39.62 39.28 39.43 614,202
09/10/2014 39.26 39.75 39.26 39.67 585,118
09/09/2014 39.22 39.71 39.15 39.4 1,230,102
09/08/2014 39.77 39.8 39.301 39.35 1,152,956
09/05/2014 39.86 40.13 39.28 39.73 2,873,482
09/04/2014 39.11 39.51 38.92 39.4 1,577,256
09/03/2014 38.7 39.13 38.655 39.11 1,311,219
09/02/2014 38.4 38.69 38.24 38.57 1,608,152
08/29/2014 37.81 38.49 37.71 38.35 1,694,726
08/28/2014 37.82 37.87 37.561 37.65 1,116,103
08/27/2014 37.98 38.08 37.84 37.96 841,188
08/26/2014 38.03 38.3 37.84 37.95 1,898,961
08/25/2014 37.81 38 37.55 37.95 1,310,038
08/22/2014 37.23 37.9 37.11 37.68 1,873,656
08/21/2014 37.14 37.17 36.81 37.04 1,144,026
08/20/2014 36.85 37.275 36.85 37.17 1,436,729
08/19/2014 37 37.2 36.9 36.95 823,746
08/18/2014 36.82 37.09 36.73 36.97 1,897,989
08/15/2014 36.59 36.87 36.2 36.47 1,905,376
08/14/2014 36.65 36.72 36.34 36.46 1,197,549
08/13/2014 36.47 36.855 36.45 36.58 1,797,855
08/12/2014 36.28 36.6 36.18 36.32 1,967,606
08/11/2014 36.54 36.75 36.18 36.26 1,594,444
08/08/2014 35.7 36.31 35.5249 36.2 4,816,946
08/07/2014 36.35 36.53 35.91 36.21 1,996,938
08/06/2014 36.79 37.12 36.19 36.24 1,913,003
08/05/2014 36.77 37.74 36.66 36.99 1,852,537
08/04/2014 36.85 37.305 36.32 36.96 3,749,763
08/01/2014 35.48 37.18 35.03 36.84 7,776,709
07/31/2014 33.04 33.4 32.35 32.57 3,717,824
07/30/2014 33.24 33.56 33.13 33.37 1,360,802
07/29/2014 33.27 33.4 33.01 33.14 981,741
07/28/2014 33.52 33.58 32.68 33.21 846,220
07/25/2014 33.67 33.67 33.42 33.45 1,422,683
07/24/2014 34.25 34.25 33.74 33.88 676,803
07/23/2014 34.64 34.755 34.07 34.22 548,686
07/22/2014 34.77 34.945 34.52 34.75 543,539
07/21/2014 34 34.68 33.82 34.58 615,731
07/18/2014 33.73 34.24 33.7 34.16 1,352,792
07/17/2014 34.04 34.247 33.62 33.67 1,143,171
07/16/2014 33.9 34.11 33.535 34.06 588,443
07/15/2014 34.09 34.23 33.66 33.71 393,337
07/14/2014 33.94 34.2 33.8 34.1 753,416
07/11/2014 33.62 33.75 33.33 33.63 536,189
07/10/2014 33.04 34.1 32.81 33.57 881,971
07/09/2014 33.41 33.6 33.02 33.54 802,362
07/08/2014 33.73 33.79 32.71 33.35 1,625,421
07/07/2014 34.21 34.22 33.65 33.86 1,279,944
07/03/2014 33.98 34.25 33.9 34.24 805,726
*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?