Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Spirit Aerosystems Holdings (NY: SPR )

33.56 +1.90 (+6.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 33.47 33.99 32.90 33.56 8,773,031 +1.90(+6.00%)
Jun 20, 2024 30.50 32.15 30.19 31.66 3,799,848 +0.52(+1.67%)
Jun 18, 2024 30.62 31.29 30.53 31.14 1,792,307 +0.67(+2.20%)
Jun 17, 2024 29.25 30.53 29.15 30.47 1,917,283 +1.12(+3.82%)
Jun 14, 2024 28.97 29.45 28.97 29.35 1,841,767 -0.03(-0.10%)
Jun 13, 2024 29.62 29.83 29.14 29.38 1,221,549 -0.39(-1.31%)
Jun 12, 2024 29.90 30.21 29.43 29.77 1,526,921 +0.04(+0.13%)
Jun 11, 2024 29.72 30.00 29.34 29.73 2,138,350 -0.19(-0.64%)
Jun 10, 2024 29.95 30.37 29.73 29.92 3,103,491 -0.03(-0.10%)
Jun 07, 2024 30.28 30.34 29.93 29.95 2,820,495 -0.50(-1.64%)
Jun 06, 2024 31.00 31.15 30.26 30.45 1,483,332 -0.78(-2.50%)
Jun 05, 2024 30.63 31.31 30.53 31.23 1,324,600 +0.26(+0.84%)
Jun 04, 2024 31.20 31.37 30.30 30.97 1,716,150 -0.14(-0.45%)
Jun 03, 2024 30.41 31.44 30.41 31.11 2,050,533 +0.79(+2.61%)
May 31, 2024 30.40 30.74 30.12 30.32 1,158,566 +0.00(+0.00%)
May 30, 2024 30.45 30.68 30.05 30.32 1,063,425 +0.13(+0.43%)
May 29, 2024 30.25 30.45 30.05 30.19 747,483 -0.35(-1.15%)
May 28, 2024 31.00 31.04 30.30 30.54 2,376,794 -0.54(-1.74%)
May 24, 2024 30.46 31.14 29.94 31.08 1,666,409 +0.90(+2.98%)
May 23, 2024 31.50 31.60 30.15 30.18 2,697,624 -1.30(-4.13%)
May 22, 2024 31.07 31.48 30.86 31.48 1,815,723 +0.29(+0.93%)
May 21, 2024 30.97 31.21 30.76 31.19 1,449,498 +0.18(+0.58%)
May 20, 2024 30.81 31.52 30.51 31.01 1,556,742 +0.50(+1.64%)
May 17, 2024 30.95 31.03 30.32 30.51 1,620,261 -0.48(-1.55%)
May 16, 2024 30.46 31.28 30.29 30.99 1,777,047 +0.48(+1.57%)
May 15, 2024 30.66 30.81 30.32 30.51 673,961 -0.09(-0.29%)
May 14, 2024 30.59 31.09 30.54 30.60 1,141,882 +0.31(+1.02%)
May 13, 2024 30.41 30.87 30.17 30.29 2,185,745 -0.20(-0.66%)
May 10, 2024 30.81 31.13 30.37 30.49 1,488,630 -0.28(-0.91%)
May 09, 2024 30.70 31.25 30.40 30.77 1,773,802 -0.13(-0.42%)
May 08, 2024 32.17 32.39 30.82 30.90 4,007,754 -2.01(-6.11%)
May 07, 2024 32.00 33.50 31.75 32.91 3,665,522 -0.11(-0.33%)
May 06, 2024 32.84 33.29 31.49 33.02 2,699,809 +0.09(+0.27%)
May 03, 2024 33.41 33.64 32.79 32.93 2,400,977 -0.09(-0.27%)
May 02, 2024 32.85 33.55 32.59 33.02 2,234,458 +0.95(+2.96%)
May 01, 2024 32.02 32.68 31.78 32.07 1,993,517 +0.07(+0.22%)
Apr 30, 2024 32.30 32.68 31.70 32.00 1,871,334 -0.61(-1.87%)
Apr 29, 2024 32.39 32.78 32.23 32.61 1,435,587 +0.12(+0.37%)
Apr 26, 2024 31.69 32.61 31.41 32.49 1,743,706 +0.68(+2.14%)
Apr 25, 2024 31.00 31.89 30.68 31.81 2,575,633 +0.27(+0.86%)
Apr 24, 2024 33.26 33.71 31.11 31.54 3,395,573 -0.59(-1.84%)
Apr 23, 2024 33.12 33.30 31.60 32.13 4,274,866 -0.77(-2.34%)
Apr 22, 2024 32.95 33.96 32.67 32.90 2,617,150 -0.03(-0.09%)
Apr 19, 2024 33.01 33.44 32.67 32.93 2,013,575 -0.22(-0.66%)
Apr 18, 2024 33.26 34.40 33.15 33.15 2,245,594 -0.22(-0.66%)
Apr 17, 2024 34.01 34.25 33.33 33.37 1,152,871 -0.37(-1.10%)
Apr 16, 2024 33.48 33.97 33.07 33.74 1,607,703 +0.33(+0.99%)
Apr 15, 2024 34.43 34.66 33.41 33.41 2,602,292 -0.86(-2.51%)
Apr 12, 2024 34.65 35.10 33.90 34.27 2,645,567 -0.46(-1.32%)
Apr 11, 2024 34.29 34.76 33.65 34.73 2,273,316 +0.54(+1.58%)
Apr 10, 2024 32.90 34.26 32.70 34.19 1,835,680 +0.56(+1.67%)
Apr 09, 2024 33.80 34.32 33.62 33.63 1,788,637 -0.28(-0.83%)
Apr 08, 2024 34.43 34.63 33.90 33.91 1,543,829 -0.48(-1.40%)
Apr 05, 2024 34.11 34.94 33.90 34.39 2,119,809 +0.36(+1.06%)
Apr 04, 2024 34.20 35.17 33.45 34.03 3,794,351 +0.16(+0.47%)
Apr 03, 2024 34.54 35.16 33.78 33.87 6,377,827 -0.67(-1.94%)
Apr 02, 2024 35.17 35.34 34.54 34.54 1,893,507 -0.90(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.