SPR

Spirit Aerosystems Holdings

$82.64 1.31 (1.61%)
17:35 EDT SPR Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.44 (0.53%)
P/E:       28.11
Market Cap:       9.40B
EPS:       2.94
Volume:       969,900
Day's Range:       82.11 - 83.25
52wk Range:       64.48 - 100.34
Previous Close:       82.64
Historical Data for SPR
Date Open High Low Volume Close Change %
05/24/19 82.11 83.25 82.11 969,900 82.64 1.31   1.61%
05/23/19 82.80 82.80 80.59 818,794 81.33 -2.31   -2.76%
05/22/19 84.25 84.50 83.55 601,210 83.64 -1.13   -1.33%
05/21/19 83.23 84.99 83.23 842,091 84.77 2.23   2.70%
05/20/19 82.42 82.85 82.00 522,858 82.54 -0.32   -0.39%
05/17/19 82.21 83.76 82.21 627,300 82.86 -0.24   -0.29%
05/16/19 82.50 83.22 82.25 661,101 83.10 0.73   0.89%
05/15/19 81.17 82.53 80.78 1,153,558 82.37 0.48   0.59%
05/14/19 81.16 82.84 81.16 922,548 81.89 0.98   1.21%
05/13/19 82.09 82.23 79.91 908,775 80.91 -3.22   -3.83%
05/10/19 83.76 84.39 82.48 710,500 84.13 -0.06   -0.07%
05/09/19 84.96 85.13 83.75 655,947 84.19 -1.57   -1.83%
05/08/19 84.43 86.23 84.01 734,032 85.76 1.23   1.46%
05/07/19 86.46 86.88 84.11 647,229 84.53 -2.89   -3.31%
05/06/19 87.21 87.89 86.92 605,460 87.42 -1.39   -1.57%
05/03/19 87.48 89.08 87.43 990,300 88.81 1.66   1.90%
05/02/19 86.60 87.43 86.22 704,896 87.15 -0.22   -0.25%
05/01/19 89.55 89.96 87.31 1,156,382 87.37 0.47   0.54%
04/30/19 87.08 87.30 85.86 977,029 86.90 -0.27   -0.31%
04/29/19 87.33 88.47 87.13 699,605 87.17 -0.19   -0.22%
04/26/19 86.85 87.53 86.71 401,600 87.36 0.24   0.28%
04/25/19 86.06 87.30 85.56 566,034 87.12 0.59   0.68%
04/24/19 87.69 87.93 86.53 606,176 86.53 -0.78   -0.89%
04/23/19 86.03 87.37 85.81 983,944 87.31 1.60   1.87%
04/22/19 85.24 86.54 84.65 849,079 85.71 0.16   0.19%
04/18/19 86.08 86.45 85.21 970,800 85.55 -0.20   -0.23%
04/17/19 87.78 88.20 85.69 606,853 85.75 -1.57   -1.80%
04/16/19 86.36 87.42 85.73 1,245,201 87.32 0.91   1.05%
04/15/19 87.58 87.81 86.30 542,387 86.41 -1.14   -1.30%
04/12/19 86.03 87.71 85.60 1,147,500 87.55 2.27   2.66%
04/11/19 84.80 86.13 84.44 1,132,556 85.28 0.49   0.58%
04/10/19 84.63 85.16 83.94 1,250,731 84.79 0.74   0.88%
04/09/19 84.35 84.98 83.48 1,459,832 84.05 -1.02   -1.20%
04/08/19 85.15 85.33 81.88 3,093,654 85.07 -4.57   -5.10%
04/05/19 91.15 91.52 89.30 1,253,600 89.64 -1.14   -1.26%
04/04/19 88.79 90.97 88.72 1,522,985 90.78 2.66   3.02%
04/03/19 91.01 91.98 87.37 1,864,158 88.12 -4.37   -4.72%
04/02/19 93.43 94.47 92.46 854,355 92.49 -1.16   -1.24%
04/01/19 92.50 93.79 92.50 822,411 93.65 2.12   2.32%
03/29/19 91.46 92.07 91.18 860,900 91.53 0.63   0.69%
03/28/19 90.54 91.31 90.05 790,309 90.90 0.68   0.75%
03/27/19 90.40 91.93 89.77 920,011 90.22 -0.14   -0.15%
03/26/19 91.23 91.67 89.63 997,739 90.36 -0.13   -0.14%
03/25/19 89.59 90.55 89.40 855,410 90.49 1.09   1.22%
03/22/19 92.23 92.23 88.85 1,155,100 89.40 -3.11   -3.36%
03/21/19 91.07 92.63 90.71 1,188,406 92.51 1.05   1.15%
03/20/19 90.91 92.11 90.50 1,246,818 91.46 0.46   0.51%
03/19/19 92.56 93.01 90.81 946,051 91.00 -1.50   -1.62%
03/18/19 91.15 92.70 90.52 1,856,696 92.50 1.20   1.31%
03/15/19 91.75 92.28 90.57 1,666,700 91.30 -0.61   -0.66%
03/14/19 93.68 94.00 91.84 1,485,012 91.91 -1.49   -1.60%
03/13/19 92.00 94.29 89.52 2,802,037 93.40 1.50   1.63%
03/12/19 91.70 92.17 89.93 2,590,569 91.90 -0.94   -1.01%
03/11/19 87.92 93.92 87.13 3,478,157 92.84 -3.62   -3.75%
03/08/19 95.40 96.62 94.51 642,200 96.46 0.37   0.39%
03/07/19 96.61 96.82 95.51 989,027 96.09 -0.63   -0.65%
03/06/19 96.55 97.39 96.24 849,578 96.72 -0.51   -0.52%
03/05/19 97.71 98.24 96.60 694,521 97.23 -1.41   -1.43%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!