-
5 DAY PERFORMANCE
+4.95% -
1 MONTH PERFORMANCE
-1.62% -
3 MONTH PERFORMANCE
-7.57% -
6 MONTH PERFORMANCE
+2.35% -
YEAR-TO-DATE PERFORMANCE
+1.38% -
1 YEAR PERFORMANCE
+25.13%
Spirit AeroSystems Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.37 | $32.24 (2.77%) | $32.32 | $31.37 | 239,170 | $3.76 B |
| 11/21/2024 | $31.92 | $31.38 (-1.69%) | $32.00 | $31.30 | 2.46 M | $3.68 B |
| 11/20/2024 | $31.90 | $31.93 (0.09%) | $32.15 | $31.72 | 2.87 M | $3.74 B |
| 11/19/2024 | $31.02 | $31.84 (2.64%) | $31.97 | $31.02 | 1.85 M | $3.73 B |
| 11/18/2024 | $30.71 | $31.34 (2.05%) | $31.36 | $30.29 | 1.63 M | $3.67 B |
| 11/15/2024 | $30.20 | $30.70 (1.66%) | $30.72 | $29.87 | 1.10 M | $3.60 B |
| 11/14/2024 | $30.50 | $30.22 (-0.92%) | $30.85 | $30.02 | 1.46 M | $3.54 B |
| 11/13/2024 | $31.00 | $30.41 (-1.9%) | $31.27 | $30.32 | 2.10 M | $3.56 B |
| 11/12/2024 | $31.10 | $31.04 (-0.19%) | $31.68 | $30.62 | 2.22 M | $3.64 B |
| 11/11/2024 | $31.50 | $31.01 (-1.56%) | $31.65 | $30.98 | 2.78 M | $3.63 B |
| 11/08/2024 | $30.60 | $31.15 (1.8%) | $31.33 | $30.20 | 4.40 M | $3.65 B |
| 11/07/2024 | $30.96 | $30.86 (-0.32%) | $31.71 | $30.57 | 3.48 M | $3.61 B |
| 11/06/2024 | $32.80 | $31.10 (-5.18%) | $32.80 | $28.92 | 5.33 M | $3.64 B |
| 11/05/2024 | $33.40 | $32.73 (-2.01%) | $33.50 | $32.67 | 963,247 | $3.83 B |
| 11/04/2024 | $32.92 | $32.90 (-0.06%) | $33.32 | $32.65 | 1.06 M | $3.85 B |
| 11/01/2024 | $32.88 | $32.90 (0.06%) | $33.17 | $32.62 | 1.19 M | $3.85 B |
| 10/31/2024 | $32.89 | $32.37 (-1.58%) | $33.07 | $32.19 | 1.60 M | $3.79 B |
| 10/30/2024 | $32.74 | $32.89 (0.46%) | $33.34 | $32.65 | 1.38 M | $3.85 B |
| 10/29/2024 | $31.30 | $32.79 (4.76%) | $33.03 | $31.11 | 3.34 M | $3.84 B |
| 10/28/2024 | $31.26 | $31.42 (0.51%) | $31.87 | $31.15 | 1.91 M | $3.68 B |
| 10/25/2024 | $31.78 | $31.44 (-1.07%) | $32.07 | $31.32 | 1.11 M | $3.68 B |
| 10/24/2024 | $31.51 | $31.66 (0.48%) | $32.38 | $31.51 | 2.63 M | $3.71 B |
| 10/23/2024 | $32.76 | $32.65 (-0.34%) | $32.93 | $32.00 | 1.36 M | $3.82 B |
| 10/22/2024 | $32.94 | $32.75 (-0.58%) | $33.08 | $32.60 | 762,400 | $3.83 B |
| 10/21/2024 | $33.00 | $33.09 (0.27%) | $33.51 | $32.61 | 1.84 M | $3.86 B |
| 10/18/2024 | $32.17 | $31.73 (-1.37%) | $32.21 | $31.72 | 1.32 M | $3.70 B |
| 10/17/2024 | $32.17 | $32.21 (0.12%) | $32.40 | $32.02 | 822,900 | $3.76 B |
| 10/16/2024 | $31.79 | $32.11 (1.01%) | $32.13 | $31.60 | 1.10 M | $3.74 B |
| 10/15/2024 | $31.29 | $31.74 (1.44%) | $31.95 | $31.09 | 785,100 | $3.70 B |
| 10/14/2024 | $31.13 | $31.19 (0.19%) | $31.38 | $30.64 | 1.05 M | $3.64 B |
| 10/11/2024 | $30.92 | $31.46 (1.75%) | $31.50 | $30.75 | 2.61 M | $3.67 B |
| 10/10/2024 | $31.48 | $30.92 (-1.78%) | $31.59 | $30.68 | 1.50 M | $3.61 B |
| 10/09/2024 | $32.09 | $31.74 (-1.09%) | $32.17 | $31.59 | 973,333 | $3.70 B |
| 10/08/2024 | $32.43 | $32.25 (-0.56%) | $32.57 | $32.10 | 1.89 M | $3.76 B |
| 10/07/2024 | $32.49 | $32.47 (-0.06%) | $33.02 | $32.42 | 871,407 | $3.79 B |
| 10/04/2024 | $32.30 | $32.55 (0.77%) | $32.55 | $31.97 | 810,216 | $3.80 B |
| 10/03/2024 | $32.65 | $32.09 (-1.72%) | $32.76 | $31.92 | 1.96 M | $3.74 B |
| 10/02/2024 | $32.81 | $32.82 (0.03%) | $33.03 | $32.67 | 671,500 | $3.83 B |
| 10/01/2024 | $32.45 | $32.92 (1.45%) | $32.99 | $31.86 | 1.79 M | $3.84 B |
| 09/30/2024 | $33.10 | $32.51 (-1.78%) | $33.10 | $32.46 | 2.06 M | $3.79 B |
| 09/27/2024 | $33.15 | $33.11 (-0.12%) | $33.29 | $32.91 | 1.88 M | $3.86 B |
| 09/26/2024 | $33.03 | $33.08 (0.15%) | $33.31 | $32.81 | 956,700 | $3.86 B |
| 09/25/2024 | $33.23 | $32.84 (-1.17%) | $33.44 | $32.82 | 704,641 | $3.83 B |
| 09/24/2024 | $33.44 | $33.22 (-0.66%) | $33.44 | $33.08 | 1.64 M | $3.87 B |
| 09/23/2024 | $33.01 | $33.48 (1.42%) | $33.64 | $32.76 | 2.58 M | $3.90 B |
| 09/20/2024 | $32.76 | $33.12 (1.1%) | $33.12 | $32.64 | 1.47 M | $3.86 B |
| 09/19/2024 | $33.34 | $32.79 (-1.65%) | $33.44 | $32.75 | 1.00 M | $3.82 B |
| 09/18/2024 | $33.15 | $32.93 (-0.66%) | $33.30 | $32.91 | 1.10 M | $3.84 B |
| 09/17/2024 | $32.85 | $33.05 (0.61%) | $33.16 | $32.81 | 683,813 | $3.85 B |
| 09/16/2024 | $33.25 | $32.87 (-1.14%) | $33.39 | $32.84 | 1.01 M | $3.83 B |
| 09/13/2024 | $33.61 | $33.27 (-1.01%) | $33.78 | $33.07 | 1.83 M | $3.88 B |
| 09/12/2024 | $33.79 | $33.70 (-0.27%) | $33.94 | $33.52 | 1.03 M | $3.93 B |
| 09/11/2024 | $33.17 | $33.71 (1.63%) | $33.72 | $32.89 | 1.81 M | $3.93 B |
| 09/10/2024 | $33.70 | $33.39 (-0.92%) | $33.85 | $33.05 | 1.36 M | $3.89 B |
| 09/09/2024 | $33.52 | $33.74 (0.66%) | $33.78 | $33.39 | 1.03 M | $3.93 B |
| 09/06/2024 | $33.73 | $32.86 (-2.58%) | $33.85 | $32.84 | 2.27 M | $3.83 B |
| 09/05/2024 | $33.80 | $33.69 (-0.33%) | $33.98 | $33.42 | 1.79 M | $3.93 B |
| 09/04/2024 | $33.29 | $33.75 (1.38%) | $34.18 | $33.28 | 1.44 M | $3.94 B |
| 09/03/2024 | $34.30 | $33.32 (-2.86%) | $34.73 | $33.20 | 2.62 M | $3.89 B |
| 08/30/2024 | $35.00 | $35.21 (0.6%) | $35.21 | $34.87 | 1.60 M | $4.11 B |
| 08/29/2024 | $34.80 | $34.94 (0.4%) | $35.19 | $34.69 | 1.34 M | $4.07 B |
| 08/28/2024 | $34.90 | $34.68 (-0.63%) | $35.00 | $34.56 | 1.10 M | $4.04 B |
| 08/27/2024 | $34.77 | $35.00 (0.66%) | $35.10 | $34.68 | 805,734 | $4.08 B |
| 08/26/2024 | $35.13 | $34.84 (-0.83%) | $35.13 | $34.64 | 1.70 M | $4.06 B |
| 08/23/2024 | $34.87 | $35.15 (0.8%) | $35.28 | $34.86 | 847,500 | $4.10 B |
| 08/22/2024 | $34.76 | $34.86 (0.29%) | $34.94 | $34.59 | 533,500 | $4.06 B |