Spirit Aerosystems Holdings, Inc. Common Stock (SPR)

Historical Prices For Spirit Aerosystems Holdings, Inc. Common Stock (SPR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	33.99	34.38	33.89	34.07	703,914	34.07
4/01/2025	34.32	34.51	33.87	34.25	1,142,041	34.25
3/31/2025	34.53	34.80	34.26	34.46	1,213,027	34.46
3/28/2025	35.02	35.10	34.62	34.72	1,148,951	34.72
3/27/2025	35.23	35.47	35.12	35.20	422,351	35.20
3/26/2025	35.47	35.92	35.20	35.34	667,326	35.34
3/25/2025	35.60	35.73	35.43	35.50	884,968	35.50
3/24/2025	35.75	35.88	35.45	35.58	833,445	35.58
3/21/2025	34.99	35.91	34.77	35.61	3,029,931	35.61
3/20/2025	34.86	35.17	34.81	34.99	838,761	34.99
3/19/2025	34.55	35.23	34.44	35.12	1,778,870	35.12
3/18/2025	33.59	33.99	33.38	33.79	1,187,722	33.79
3/17/2025	33.32	33.86	33.20	33.62	812,196	33.62
3/14/2025	33.41	33.66	33.15	33.44	642,747	33.44
3/13/2025	33.38	33.80	33.11	33.19	711,848	33.19
3/12/2025	33.06	33.49	32.50	33.33	1,309,208	33.33
3/11/2025	32.28	32.98	32.01	32.84	1,183,155	32.84
3/10/2025	32.72	32.95	31.88	32.17	2,687,107	32.17
3/07/2025	33.33	33.53	32.55	33.17	1,369,889	33.17
3/06/2025	33.63	33.90	33.36	33.45	1,248,936	33.45
3/05/2025	33.60	33.93	33.48	33.78	1,003,025	33.78
3/04/2025	34.46	34.58	33.23	33.46	2,111,337	33.46
3/03/2025	35.21	35.47	34.64	34.75	2,404,546	34.75
2/28/2025	34.35	34.91	34.35	34.90	1,097,998	34.90
2/27/2025	34.08	34.85	34.00	34.46	2,029,845	34.46
2/26/2025	33.93	34.12	33.70	33.96	1,824,041	33.96
2/25/2025	34.13	34.26	33.84	33.97	987,181	33.97
2/24/2025	33.96	34.18	33.57	34.02	855,255	34.02
2/21/2025	34.50	34.66	33.52	33.92	2,157,840	33.92
2/20/2025	34.38	34.64	34.12	34.45	922,879	34.45
2/19/2025	34.78	34.84	34.00	34.25	1,847,998	34.25
2/18/2025	34.65	35.10	34.55	34.65	1,441,742	34.65
2/14/2025	34.70	34.70	34.28	34.51	503,738	34.51
2/13/2025	34.55	34.83	34.40	34.53	377,073	34.53
2/12/2025	34.32	34.63	34.20	34.50	1,108,813	34.50
2/11/2025	34.07	34.75	34.05	34.36	1,121,198	34.36
2/10/2025	34.72	34.78	34.28	34.31	426,168	34.31
2/07/2025	34.95	35.06	34.48	34.49	671,941	34.49
2/06/2025	34.94	35.15	34.76	34.83	1,115,630	34.83
2/05/2025	34.44	35.04	34.39	35.01	767,669	35.01
2/04/2025	33.81	34.39	33.78	34.37	1,689,268	34.37
2/03/2025	34.04	34.35	33.55	33.85	1,870,105	33.85
1/31/2025	34.80	35.07	33.85	34.01	1,391,580	34.01
1/30/2025	34.12	34.95	34.01	34.88	1,120,273	34.88
1/29/2025	34.61	34.87	33.93	34.06	739,816	34.06
1/28/2025	34.75	35.00	34.30	34.53	2,129,869	34.53
1/27/2025	34.22	34.58	33.83	33.89	999,786	33.89
1/24/2025	33.97	34.59	33.97	34.17	1,152,836	34.17
1/23/2025	33.95	34.30	33.81	34.25	578,939	34.25
1/22/2025	34.20	34.50	33.93	33.95	635,979	33.95
1/21/2025	34.01	34.50	34.00	34.20	2,163,694	34.20
1/17/2025	33.69	34.29	33.69	33.92	2,232,852	33.92
1/16/2025	33.87	34.13	33.76	33.77	1,534,741	33.77
1/15/2025	33.73	34.19	33.73	33.78	612,296	33.78
1/14/2025	34.20	34.40	33.61	33.85	1,176,811	33.85
1/13/2025	34.05	34.41	33.87	34.13	1,043,542	34.13
1/10/2025	33.80	34.44	33.52	34.21	889,717	34.21
1/08/2025	33.44	33.92	33.39	33.91	814,689	33.91
1/07/2025	33.48	33.75	33.24	33.62	988,900	33.62
1/06/2025	33.26	33.46	32.92	33.30	1,608,792	33.30
1/03/2025	33.51	33.67	33.05	33.07	831,914	33.07