Stockscreener 앱 받기
30.99
1.57%
+0.48
시장 영업 전:
30.89
-0.10
-0.32%
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $31.28 | $30.29 | $0.99 | 1,760,026.0 | +1.57% |
| 2024-05-15 | $30.81 | $30.32 | $0.49 | 664,448.0 | -0.29% |
| 2024-05-14 | $31.09 | $30.54 | $0.55 | 1,117,275.0 | +1.02% |
| 2024-05-13 | $30.87 | $30.17 | $0.70 | 2,166,581.0 | -0.66% |
| 2024-05-10 | $31.13 | $30.37 | $0.764 | 1,478,781.0 | -0.91% |
| 2024-05-09 | $31.25 | $30.40 | $0.85 | 1,766,012.0 | -0.42% |
| 2024-05-08 | $32.39 | $30.82 | $1.57 | 3,965,593.0 | -6.11% |
| 2024-05-07 | $33.50 | $31.75 | $1.75 | 3,632,432.0 | -0.33% |
| 2024-05-06 | $33.29 | $31.49 | $1.80 | 2,516,108.0 | +0.27% |
| 2024-05-03 | $33.64 | $32.79 | $0.85 | 2,330,776.0 | -0.27% |
| 2024-05-02 | $33.55 | $32.59 | $0.965 | 2,205,441.0 | +2.96% |
| 2024-05-01 | $32.68 | $31.78 | $0.90 | 1,977,808.0 | +0.22% |
| 2024-04-30 | $32.68 | $31.70 | $0.975 | 1,826,413.0 | -1.87% |
| 2024-04-29 | $32.78 | $32.23 | $0.5525 | 1,412,235.0 | +0.37% |
| 2024-04-26 | $32.61 | $31.41 | $1.20 | 1,731,551.0 | +2.14% |
| 2024-04-25 | $31.89 | $30.68 | $1.21 | 2,549,181.0 | +0.86% |
| 2024-04-24 | $33.71 | $31.11 | $2.60 | 3,322,373.0 | -1.84% |
| 2024-04-23 | $33.30 | $31.60 | $1.70 | 4,242,466.0 | -2.34% |
| 2024-04-22 | $33.96 | $32.67 | $1.29 | 2,594,128.0 | -0.09% |
| 2024-04-19 | $33.44 | $32.67 | $0.77 | 1,976,559.0 | -0.66% |
| 2024-04-18 | $34.40 | $33.15 | $1.25 | 2,223,401.0 | -0.66% |
| 2024-04-17 | $34.25 | $33.33 | $0.92 | 1,137,630.0 | -1.10% |
Spirit Aerosystems Holdings Inc 주식 (SPR) 연도별 가격 이력
이 심층 분석에서는 Spirit Aerosystems Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spirit Aerosystems Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $33.64 | $30.17 | $3.47 | 27,341,307.0 | -3.16% |
| 2024-04 | $36.05 | $30.68 | $5.37 | 53,209,762.0 | -11.28% |
| 2024-03 | $36.34 | $28.32 | $8.02 | 95,856,398.0 | +26.12% |
| 2024-02 | $30.81 | $25.50 | $5.31 | 55,295,763.0 | +4.15% |
| 2024-01 | $32.23 | $25.16 | $7.07 | 116,394,062.0 | -13.59% |
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.52 | $27.11 | $5.41 | 53,953,085.0 | +15.61% |
| 2023-11 | $28.06 | $20.98 | $7.08 | 90,409,042.0 | +21.64% |
| 2023-10 | $22.91 | $15.00 | $7.91 | 104,828,927.0 | +40.02% |
| 2023-09 | $21.70 | $14.65 | $7.05 | 84,084,581.0 | -24.30% |
| 2023-08 | $31.99 | $18.80 | $13.19 | 109,169,805.0 | -33.00% |
| 2023-07 | $31.89 | $27.89 | $4.00 | 32,764,778.0 | +9.01% |
| 2023-06 | $32.05 | $25.25 | $6.80 | 60,976,433.0 | +9.78% |
| 2023-05 | $32.09 | $23.21 | $8.88 | 63,013,090.0 | -10.65% |
| 2023-04 | $36.00 | $27.53 | $8.47 | 67,212,278.0 | -13.81% |
| 2023-03 | $35.11 | $29.08 | $6.03 | 36,453,577.0 | +1.02% |
| 2023-02 | $38.55 | $33.40 | $5.15 | 46,149,398.0 | -5.45% |
| 2023-01 | $36.23 | $29.94 | $6.29 | 42,057,205.0 | +22.13% |
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.49 | $25.91 | $4.58 | 40,984,049.0 | +12.93% |
| 2022-11 | $29.36 | $21.14 | $8.22 | 56,647,709.0 | +13.17% |
| 2022-10 | $25.70 | $21.51 | $4.19 | 46,206,563.0 | +5.66% |
| 2022-09 | $31.37 | $21.61 | $9.76 | 48,452,910.0 | -27.18% |
| 2022-08 | $35.37 | $29.92 | $5.45 | 46,272,562.0 | -8.29% |
| 2022-07 | $35.60 | $28.30 | $7.30 | 35,957,767.0 | +12.01% |
| 2022-06 | $34.06 | $26.18 | $7.88 | 42,282,688.0 | -6.75% |
| 2022-05 | $43.50 | $28.10 | $15.40 | 57,477,091.0 | -25.26% |
| 2022-04 | $49.85 | $40.47 | $9.38 | 27,457,788.0 | -14.01% |
| 2022-03 | $50.37 | $37.84 | $12.53 | 50,803,442.0 | -2.22% |
| 2022-02 | $53.31 | $43.24 | $10.07 | 37,970,299.0 | +14.08% |
| 2022-01 | $50.39 | $39.22 | $11.17 | 37,745,286.0 | +1.72% |
1.22%
0.27%
자본화:
|
볼륨(24시간):