-
5 DAY PERFORMANCE
-1.11% -
1 MONTH PERFORMANCE
-4.53% -
3 MONTH PERFORMANCE
+0.73% -
6 MONTH PERFORMANCE
-8.21% -
YEAR-TO-DATE PERFORMANCE
+4.19% -
1 YEAR PERFORMANCE
+103.25%
Spirit AeroSystems Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $33.15 | $33.11 (-0.12%) | $33.29 | $32.91 | 1.50 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 |
| 08/21/2024 | $34.61 | $34.84 (0.66%) | $34.87 | $34.40 | 957,000 | $4.06 B |
| 08/20/2024 | $35.10 | $34.63 (-1.34%) | $35.10 | $34.40 | 1.93 M | $4.04 B |
| 08/19/2024 | $35.34 | $35.13 (-0.59%) | $35.36 | $34.97 | 1.22 M | $4.10 B |
| 08/16/2024 | $34.75 | $35.27 (1.5%) | $35.39 | $34.74 | 1.23 M | $4.11 B |
| 08/15/2024 | $34.50 | $34.69 (0.55%) | $34.79 | $34.31 | 902,242 | $4.04 B |
| 08/14/2024 | $34.26 | $34.21 (-0.15%) | $34.43 | $34.02 | 922,800 | $3.99 B |
| 08/13/2024 | $33.80 | $34.20 (1.18%) | $34.33 | $33.61 | 1.69 M | $3.99 B |
| 08/12/2024 | $33.84 | $33.85 (0.03%) | $34.00 | $33.72 | 1.40 M | $3.95 B |
| 08/09/2024 | $33.79 | $33.85 (0.18%) | $34.02 | $33.71 | 1.82 M | $3.95 B |
| 08/08/2024 | $33.29 | $33.77 (1.44%) | $33.94 | $33.25 | 1.55 M | $3.94 B |
| 08/07/2024 | $33.72 | $33.22 (-1.48%) | $33.80 | $33.16 | 3.39 M | $3.87 B |
| 08/06/2024 | $33.20 | $33.45 (0.75%) | $33.85 | $32.84 | 3.98 M | $3.90 B |
| 08/05/2024 | $33.04 | $33.55 (1.54%) | $33.97 | $32.80 | 2.82 M | $3.91 B |
| 08/02/2024 | $34.92 | $34.32 (-1.72%) | $34.92 | $34.07 | 2.21 M | $4.00 B |
| 08/01/2024 | $36.28 | $35.28 (-2.76%) | $36.30 | $35.13 | 3.16 M | $4.10 B |
| 07/31/2024 | $36.19 | $36.25 (0.17%) | $37.08 | $35.88 | 5.61 M | $4.21 B |
| 07/30/2024 | $35.66 | $36.26 (1.68%) | $36.26 | $35.66 | 3.13 M | $4.21 B |
| 07/29/2024 | $35.60 | $35.47 (-0.37%) | $35.71 | $35.11 | 1.76 M | $4.12 B |
| 07/26/2024 | $35.76 | $35.57 (-0.53%) | $35.90 | $35.55 | 1.65 M | $4.13 B |
| 07/25/2024 | $35.19 | $35.51 (0.91%) | $36.04 | $35.19 | 1.11 M | $4.13 B |
| 07/24/2024 | $35.69 | $35.22 (-1.32%) | $36.08 | $35.13 | 2.81 M | $4.09 B |
| 07/23/2024 | $35.01 | $35.87 (2.46%) | $36.26 | $35.00 | 5.49 M | $4.17 B |
| 07/22/2024 | $35.04 | $35.04 (0%) | $35.35 | $34.52 | 4.78 M | $4.07 B |
| 07/19/2024 | $35.05 | $35.01 (-0.11%) | $35.13 | $34.78 | 1.54 M | $4.07 B |
| 07/18/2024 | $35.62 | $35.05 (-1.6%) | $36.15 | $35.00 | 3.39 M | $4.07 B |
| 07/17/2024 | $35.66 | $35.65 (-0.03%) | $36.20 | $35.54 | 2.87 M | $4.14 B |
| 07/16/2024 | $34.64 | $35.88 (3.58%) | $35.98 | $34.64 | 4.37 M | $4.17 B |
| 07/15/2024 | $34.75 | $34.69 (-0.17%) | $34.95 | $34.58 | 2.60 M | $4.03 B |
| 07/12/2024 | $34.50 | $34.56 (0.17%) | $34.75 | $34.31 | 3.20 M | $4.02 B |
| 07/11/2024 | $34.71 | $34.49 (-0.63%) | $34.92 | $34.44 | 5.49 M | $4.01 B |
| 07/10/2024 | $34.66 | $34.61 (-0.14%) | $34.85 | $34.57 | 5.69 M | $4.02 B |
| 07/09/2024 | $34.42 | $34.51 (0.26%) | $34.80 | $34.35 | 5.15 M | $4.01 B |
| 07/08/2024 | $34.11 | $34.37 (0.76%) | $34.71 | $34.09 | 10.85 M | $3.99 B |
| 07/05/2024 | $33.78 | $34.03 (0.74%) | $34.24 | $33.62 | 6.88 M | $3.95 B |
| 07/03/2024 | $34.01 | $33.82 (-0.56%) | $34.05 | $33.63 | 2.55 M | $3.93 B |
| 07/02/2024 | $33.70 | $33.88 (0.53%) | $34.32 | $33.63 | 11.54 M | $3.94 B |
| 07/01/2024 | $34.20 | $33.97 (-0.67%) | $34.41 | $33.49 | 18.18 M | $3.95 B |
| 06/28/2024 | $32.85 | $32.87 (0.06%) | $33.39 | $32.49 | 3.27 M | $3.82 B |