Spirit Aerosystems Holdings, Inc. Historical Stock Prices

SPR 
$36.82
*  
0.22
0.6%
Get SPR Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  36.47  36.89  36.11  36.82 1,099,759
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
07/02/2014 34.18 34.38 33.83 33.94 784,380
07/01/2014 33.89 34.44 33.73 34.16 808,102
06/30/2014 33.91 34.19 33.485 33.7 2,349,393
06/27/2014 33.37 34.17 33.32 33.99 2,664,379
06/26/2014 33.73 33.82 33.36 33.63 882,854
06/25/2014 33.53 33.84 33.34 33.81 1,014,272
06/24/2014 33.88 34.14 33.68 33.69 1,268,554
06/23/2014 34.08 34.23 33.75 34.01 833,854
06/20/2014 33.98 34.28 33.92 34.08 1,148,942
06/19/2014 34.59 34.92 33.89 33.98 1,223,080
06/18/2014 33.55 33.96 33.45 33.9 728,564
06/17/2014 33.66 33.96 33.382 33.61 664,794
06/16/2014 33.04 33.82 32.97 33.5 1,048,777
06/13/2014 33.06 33.42 32.77 33.24 967,689
06/12/2014 33.23 33.39 32.85 33.01 1,326,776
06/11/2014 33.54 33.64 33.11 33.27 1,086,126
06/10/2014 33.66 33.72 33.29 33.67 914,866
06/09/2014 33.66 33.97 33.61 33.81 1,297,040
06/06/2014 33.95 33.99 33.66 33.69 2,040,532
06/05/2014 33.46 34.11 32.9 33.58 5,437,563
06/04/2014 32.55 32.74 32.25 32.45 1,672,192
06/03/2014 32.58 32.82 32 32.5 1,482,403
06/02/2014 32.44 32.845 32.21 32.7 1,645,191
05/30/2014 32.7 32.7999 32.16 32.45 2,274,985
05/29/2014 32.38 33.18 32.25 32.8 2,536,235
05/28/2014 32.42 32.63 32.19 32.32 867,481
05/27/2014 32.14 32.36 32.04 32.32 1,490,912
05/23/2014 31.78 32.05 31.67 32 905,075
05/22/2014 31.67 31.97 31.66 31.85 426,279
05/21/2014 31.74 31.97 31.56 31.63 596,920
05/20/2014 32.3 32.36 31.485 31.59 720,599
05/19/2014 32.39 32.81 32.28 32.4 949,134
05/16/2014 32.43 32.52 32.09 32.4 974,002
05/15/2014 32.96 33.15 32.09 32.39 910,530
05/14/2014 33.58 33.8 32.98 33.08 617,502
05/13/2014 33.7 34.09 33.525 33.57 1,348,589
05/12/2014 33.39 33.86 33.25 33.69 941,023
05/09/2014 33.2 33.62 32.92 33.12 821,107
05/08/2014 33.11 33.6533 33.01 33.21 893,826
05/07/2014 33.2 33.54 32.85 33.15 1,619,022
05/06/2014 33.38 33.62 33.03 33.06 1,460,137
05/05/2014 32.8 33.55 32.67 33.43 1,776,755
05/02/2014 32.03 32.79 31.23 32.69 2,724,658
05/01/2014 30 30.62 29.72 30.43 1,588,601
04/30/2014 29.41 30.08 29.39 30.03 1,134,949
04/29/2014 29.42 29.78 29.29 29.41 773,325
04/28/2014 29.47 29.67 28.91 29.34 702,938
04/25/2014 30.1 30.19 29.34 29.4 723,988
04/24/2014 30 30.36 29.45 30.17 1,564,337
04/23/2014 29.69 29.98 29.495 29.87 818,723
04/22/2014 29.31 29.74 29.26 29.55 1,234,296
04/21/2014 29.17 29.43 29.03 29.22 726,258
04/17/2014 28.93 29.32 28.93 29.15 909,099
04/16/2014 28.83 28.98 28.37 28.98 1,264,570
04/15/2014 27.95 28.69 27.75 28.6 1,663,390
04/14/2014 27.54 27.79 27.49 27.73 1,393,403
04/11/2014 27.28 27.54 27 27.33 2,023,187
04/10/2014 28.09 28.14 27.295 27.46 1,348,468
04/09/2014 27.37 27.99 27.21 27.95 1,224,206
04/08/2014 26.61 27.28 26.39 27.27 1,669,741
04/07/2014 27.86 28.009 26.43 26.63 1,723,932
04/04/2014 28.61 28.716 27.78 28.05 1,473,437
04/03/2014 28.68 28.75 28.325 28.55 1,767,951
04/02/2014 28.74 28.95 28.53 28.56 1,435,724
04/01/2014 28.44 28.82 28.42 28.68 1,826,128
03/31/2014 27.65 28.36 27.62 28.19 1,090,336
03/28/2014 27.38 27.76 27.21 27.49 543,603
03/27/2014 27.5 27.5 27.08 27.35 655,256
03/26/2014 27.57 27.85 27.48 27.52 1,616,261
03/25/2014 27.06 27.99 26.85 27.45 1,680,835
03/24/2014 28.42 28.42 27.69 27.87 879,097
03/21/2014 28.04 28.64 27.98 28.12 1,196,511
03/20/2014 28.23 28.44 27.9601 28.01 669,860
03/19/2014 28.54 29.06 28.14 28.31 777,016
03/18/2014 27.74 28.565 27.74 28.35 1,271,826
03/17/2014 27.81 28.2399 27.76 27.79 1,107,064
03/14/2014 27.53 27.95 27.44 27.64 1,134,594
03/13/2014 27.82 28.02 27.26 27.56 1,267,425
03/12/2014 27.77 27.96 27.51 27.73 1,223,384
03/11/2014 28.28 28.37 27.85 27.88 1,559,231
03/10/2014 28.45 28.57 28.22 28.24 1,067,493
03/07/2014 28.62 28.8697 28.36 28.57 1,277,188
03/06/2014 29.04 29.235 28.48 28.48 1,493,446
03/05/2014 29.25 29.3 28.85 28.87 2,512,340
03/04/2014 28.78 29.5 28.74 29.12 1,812,605
03/03/2014 28.44 28.8 28.2575 28.5 1,551,105
02/28/2014 28.55 29.12 28.42 28.83 1,251,337
02/27/2014 28.05 28.575 28.01 28.43 1,091,688
02/26/2014 28.1 28.5 28.04 28.14 1,548,068
02/25/2014 28.61 28.61 28.05 28.1 1,195,265
02/24/2014 28.56 29.08 28.54 28.65 1,019,960
02/21/2014 29.09 29.12 28.31 28.54 1,934,025
02/20/2014 28.91 29.21 28.59 29.12 1,074,357
02/19/2014 29.59 29.5999 28.77 28.83 1,422,105
02/18/2014 28.9 29.67 28.8 29.61 2,052,698
02/14/2014 28.72 28.86 28.4 28.84 1,835,716
02/13/2014 28.51 29.32 28.44 28.84 3,795,345
02/12/2014 27.79 28.985 27.67 28.86 4,368,938
02/11/2014 27.22 27.755 26.98 27.72 2,854,509
02/10/2014 26.94 27.63 26.52 27.22 3,398,498
02/07/2014 26.21 27.46 26.2 27.06 5,371,380
02/06/2014 29.95 29.95 25.17 26.51 15,302,580
02/05/2014 32.75 33.14 32.21 32.97 1,291,604
02/04/2014 32.78 33.21 32.16 32.9 1,037,227
02/03/2014 33.77 33.96 32.26 32.56 1,607,960
01/31/2014 33.24 34.02 33.24 33.91 768,150
01/30/2014 34.15 34.18 33.65 33.9 1,402,009
01/29/2014 34.02 34.13 33.5 33.71 1,637,860
01/28/2014 33.64 34.37 33.5701 34.37 1,664,824
01/27/2014 33.675 33.972 33.29 33.65 1,042,878
01/24/2014 34.77 34.77 33.59 33.7 1,414,215
01/23/2014 35.73 35.85 34.99 35.04 869,612
01/22/2014 35.1 35.89 34.915 35.89 883,808
01/21/2014 34.99 35.49 34.76 34.98 1,021,696
01/17/2014 34.84 34.86 34.59 34.8 531,439
01/16/2014 35 35.13 34.74 34.77 916,096
01/15/2014 34.74 35.27 34.74 35.15 1,222,949
01/14/2014 34.1 34.78 33.79 34.77 1,430,738
01/13/2014 33.71 34.53 33.7 34 1,824,598
01/10/2014 33.69 33.81 33.49 33.72 840,948
01/09/2014 34.05 34.07 33.51 33.56 1,008,927
01/08/2014 33.62 34.11 33.28 33.84 1,028,280
01/07/2014 33.6 34.09 33.44 33.69 1,412,491
01/06/2014 34.25 34.47 33.88 34.06 1,249,543
01/03/2014 33.71 34.2 33.67 34 496,011
01/02/2014 33.87 34.21 33.536 33.71 694,835
12/31/2013 33.88 34.275 33.88 34.08 420,243
12/30/2013 34.01 34.05 33.72 33.85 406,210
12/27/2013 34.36 34.47 33.765 33.97 531,126
12/26/2013 33.98 34.28 33.91 34.18 324,432
12/24/2013 33.93 34.26 33.86 33.99 129,884
12/23/2013 33.92 33.98 33.66 33.95 822,161
12/20/2013 32.95 33.75 32.87 33.6 928,000
12/19/2013 33.49 33.62 32.82 32.9 1,290,180
12/18/2013 32.31 33.64 31.98 33.57 2,685,471
12/17/2013 32.5 32.5 31.79 31.97 2,440,708
12/16/2013 31.98 32.35 31.935 32.25 837,057
12/13/2013 32.23 32.35 31.76 31.99 664,961
12/12/2013 31.88 32.37 31.73 32.09 1,744,037
12/11/2013 32.83 32.83 31.775 31.87 1,318,115
12/10/2013 32.86 33.05 32.69 32.74 988,230
12/09/2013 32.9 33.12 32.78 32.99 995,458
12/06/2013 32.71 32.88 32.5 32.85 1,547,702
12/05/2013 32.51 32.66 31.86 32.36 1,786,787
12/04/2013 31.58 31.75 31.05 31.64 1,440,181
12/03/2013 32.36 32.41 31.66 31.78 1,404,724
12/02/2013 32.67 33.13 32.42 32.47 1,133,426
11/29/2013 32.63 32.8 32.5 32.64 288,522
11/27/2013 32.75 32.83 32.32 32.57 619,972
11/26/2013 32.35 32.78 32.26 32.68 809,489
11/25/2013 32.4 32.4999 32.2 32.37 797,617
11/22/2013 32.06 32.3799 31.98 32.25 761,124
11/21/2013 32 32.17 31.9 32.05 908,085
11/20/2013 31.42 32.27 31.25 31.83 1,347,821
11/19/2013 31.83 31.94 31.32 31.42 2,691,357
11/18/2013 31.91 32.566 31.76 31.9 2,146,578
11/15/2013 30.96 31.25 30.71 31.02 1,059,279
11/14/2013 30.19 31.06 30.04 30.87 2,116,577
11/13/2013 29.36 30.07 29.31 30.06 1,880,342
11/12/2013 29.31 29.54 29.24 29.46 1,090,340
11/11/2013 29.42 29.6 29.26 29.32 440,489
11/08/2013 29.05 29.59 28.99 29.43 1,184,425
11/07/2013 29.57 29.98 29.02 29.05 1,321,051
11/06/2013 29.64 29.64 29.03 29.43 2,163,682
11/05/2013 29.1 29.79 29.0899 29.5 976,571
11/04/2013 28.49 29.42 28.4235 29.16 1,408,173
11/01/2013 27.68 29.35 27.55 28.54 2,461,606
10/31/2013 26.5 26.98 26.385 26.69 1,352,561
10/30/2013 26.36 26.58 26.23 26.57 1,015,557
10/29/2013 26.05 26.26 25.83 26.26 548,663
10/28/2013 26.3 26.34 25.97 25.98 609,634
10/25/2013 26.5 26.5 26.12 26.37 638,614
10/24/2013 26.41 26.54 26.022 26.53 592,883
10/23/2013 25.61 26.37 25.6 26.35 832,235
10/22/2013 25.47 25.71 25.41 25.54 464,736
10/21/2013 25.61 25.71 25.17 25.39 693,021
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?