기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Spirit Aerosystems Holdings Inc | SPR | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
31.69 | 31.41 | 32.61 | 32.49 | 31.81 |
SPR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 33.01 | 33.96 | 30.68 | 32.19 | 2,953,770 | -0.78 | -2.36% |
1개월 | 35.75 | 36.05 | 30.68 | 33.47 | 2,547,346 | -3.52 | -9.85% |
3개월 | 27.68 | 36.34 | 25.50 | 32.35 | 3,423,385 | 4.55 | 16.44% |
6개월 | 21.35 | 36.34 | 20.9801 | 29.19 | 3,798,277 | 10.88 | 50.96% |
1년 | 30.72 | 36.34 | 14.65 | 26.02 | 3,701,840 | 1.51 | 4.92% |
3년 | 46.87 | 53.3105 | 14.65 | 31.49 | 2,560,844 | -14.64 | -31.24% |
5년 | 86.85 | 92.81 | 13.69 | 33.06 | 2,731,373 | -54.62 | -62.89% |
SPR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 32.49 | 0.68 | 2.14% | 31.69 | 32.61 | 31.41 | 1,743,205 |
26 4월(4) 2024 | 31.81 | 0.27 | 0.86% | 31.351 | 31.89 | 30.68 | 2,488,513 |
25 4월(4) 2024 | 31.54 | -0.59 | -1.84% | 33.26 | 33.71 | 31.11 | 3,392,264 |
24 4월(4) 2024 | 32.13 | -0.77 | -2.34% | 33.12 | 33.30 | 31.60 | 4,264,465 |
23 4월(4) 2024 | 32.90 | -0.03 | -0.09% | 32.95 | 33.96 | 32.67 | 2,617,150 |
20 4월(4) 2024 | 32.93 | -0.22 | -0.66% | 33.01 | 33.44 | 32.67 | 2,006,460 |
19 4월(4) 2024 | 33.15 | -0.22 | -0.66% | 33.26 | 34.40 | 33.15 | 2,245,094 |
18 4월(4) 2024 | 33.37 | -0.37 | -1.10% | 34.01 | 34.25 | 33.33 | 1,150,396 |
17 4월(4) 2024 | 33.74 | 0.33 | 0.99% | 33.32 | 33.97 | 33.07 | 1,560,060 |
16 4월(4) 2024 | 33.41 | -0.86 | -2.51% | 34.43 | 34.66 | 33.41 | 2,602,291 |
13 4월(4) 2024 | 34.27 | -0.46 | -1.32% | 34.65 | 35.10 | 33.90 | 2,642,756 |
12 4월(4) 2024 | 34.73 | 0.54 | 1.58% | 34.29 | 34.76 | 33.65 | 2,272,711 |
11 4월(4) 2024 | 34.19 | 0.56 | 1.67% | 33.04 | 34.26 | 33.03 | 1,759,229 |
10 4월(4) 2024 | 33.63 | -0.28 | -0.83% | 33.80 | 34.32 | 33.62 | 1,788,488 |
09 4월(4) 2024 | 33.91 | -0.48 | -1.40% | 34.43 | 34.63 | 33.90 | 1,543,777 |
06 4월(4) 2024 | 34.39 | 0.36 | 1.06% | 34.11 | 34.94 | 33.90 | 2,097,315 |
05 4월(4) 2024 | 34.03 | 0.16 | 0.47% | 34.20 | 35.24 | 33.45 | 3,794,351 |
04 4월(4) 2024 | 33.87 | -0.67 | -1.94% | 34.54 | 35.16 | 33.78 | 6,377,373 |
03 4월(4) 2024 | 34.54 | -0.90 | -2.54% | 35.12 | 35.34 | 34.54 | 1,789,200 |
02 4월(4) 2024 | 35.44 | -0.63 | -1.75% | 35.75 | 36.05 | 34.73 | 2,007,680 |