Spirit AeroSystems Holdings, Inc. (SPR)
NYSE: SPR · Real-Time Price · USD
36.70
+0.24 (0.66%)
At close: May 9, 2025, 4:00 PM
36.70
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
SPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 36.74 | 36.83 | 36.32 | 36.70 | 36.70 | 0.66% | 1,046,897 |
| May 8, 2025 | 36.00 | 36.77 | 35.90 | 36.46 | 36.46 | 1.64% | 1,029,112 |
| May 7, 2025 | 35.85 | 36.05 | 35.48 | 35.87 | 35.87 | 0.25% | 919,813 |
| May 6, 2025 | 35.81 | 35.83 | 35.53 | 35.78 | 35.78 | -0.20% | 790,093 |
| May 5, 2025 | 35.94 | 36.09 | 35.75 | 35.85 | 35.85 | -0.28% | 2,561,501 |
| May 2, 2025 | 35.80 | 36.45 | 35.42 | 35.95 | 35.95 | -0.06% | 1,331,567 |
| May 1, 2025 | 35.99 | 36.19 | 35.83 | 35.97 | 35.97 | -0.08% | 1,660,522 |
| Apr 30, 2025 | 35.58 | 36.07 | 35.58 | 36.00 | 36.00 | 0.03% | 1,827,203 |
| Apr 29, 2025 | 35.80 | 36.08 | 35.75 | 35.99 | 35.99 | 0.53% | 1,174,115 |
| Apr 28, 2025 | 35.75 | 36.03 | 35.53 | 35.80 | 35.80 | 2.61% | 2,431,897 |
| Apr 25, 2025 | 34.98 | 35.06 | 34.56 | 34.89 | 34.89 | 0.23% | 1,285,373 |
| Apr 24, 2025 | 34.90 | 35.12 | 34.55 | 34.81 | 34.81 | -0.20% | 1,919,911 |
| Apr 23, 2025 | 34.88 | 35.17 | 34.53 | 34.88 | 34.88 | 2.77% | 1,931,864 |
| Apr 22, 2025 | 33.39 | 34.04 | 33.13 | 33.94 | 33.94 | 1.95% | 2,629,747 |
| Apr 21, 2025 | 33.38 | 33.50 | 32.86 | 33.29 | 33.29 | -0.54% | 1,002,832 |
| Apr 17, 2025 | 33.28 | 33.74 | 33.06 | 33.47 | 33.47 | 0.72% | 534,175 |
| Apr 16, 2025 | 33.17 | 33.30 | 32.73 | 33.23 | 33.23 | 0.24% | 816,720 |
| Apr 15, 2025 | 32.64 | 33.28 | 32.64 | 33.15 | 33.15 | 0.73% | 1,045,611 |
| Apr 14, 2025 | 33.06 | 33.25 | 32.57 | 32.91 | 32.91 | 0.30% | 990,444 |
| Apr 11, 2025 | 32.66 | 32.81 | 32.09 | 32.81 | 32.81 | -0.15% | 1,377,332 |
| Apr 10, 2025 | 32.50 | 33.00 | 31.84 | 32.86 | 32.86 | -0.93% | 2,228,884 |
| Apr 9, 2025 | 29.93 | 33.27 | 29.25 | 33.17 | 33.17 | 10.94% | 2,224,584 |
| Apr 8, 2025 | 30.46 | 31.06 | 29.40 | 29.90 | 29.90 | 2.50% | 3,009,789 |
| Apr 7, 2025 | 28.23 | 29.69 | 27.00 | 29.17 | 29.17 | 0.48% | 2,711,580 |
| Apr 4, 2025 | 31.66 | 31.90 | 28.35 | 29.03 | 29.03 | -10.37% | 2,506,330 |
| Apr 3, 2025 | 33.47 | 33.71 | 32.33 | 32.39 | 32.39 | -4.93% | 2,647,663 |
| Apr 2, 2025 | 33.99 | 34.38 | 33.89 | 34.07 | 34.07 | -0.53% | 705,017 |
| Apr 1, 2025 | 34.32 | 34.51 | 33.87 | 34.25 | 34.25 | -0.61% | 1,142,041 |
| Mar 31, 2025 | 34.53 | 34.80 | 34.26 | 34.46 | 34.46 | -0.75% | 1,213,027 |
| Mar 28, 2025 | 35.02 | 35.11 | 34.62 | 34.72 | 34.72 | -1.36% | 1,148,951 |
| Mar 27, 2025 | 35.23 | 35.47 | 35.12 | 35.20 | 35.20 | -0.40% | 423,633 |
| Mar 26, 2025 | 35.47 | 35.92 | 35.20 | 35.34 | 35.34 | -0.45% | 667,326 |
| Mar 25, 2025 | 35.60 | 35.73 | 35.43 | 35.50 | 35.50 | -0.22% | 884,969 |
| Mar 24, 2025 | 35.75 | 35.89 | 35.46 | 35.58 | 35.58 | -0.08% | 833,445 |
| Mar 21, 2025 | 34.99 | 35.91 | 34.77 | 35.61 | 35.61 | 1.77% | 3,029,931 |
| Mar 20, 2025 | 34.86 | 35.17 | 34.81 | 34.99 | 34.99 | -0.37% | 838,763 |
| Mar 19, 2025 | 34.55 | 35.23 | 34.44 | 35.12 | 35.12 | 3.94% | 1,778,995 |
| Mar 18, 2025 | 33.59 | 33.99 | 33.38 | 33.79 | 33.79 | 0.51% | 1,187,756 |
| Mar 17, 2025 | 33.32 | 33.86 | 33.20 | 33.62 | 33.62 | 0.54% | 812,196 |
| Mar 14, 2025 | 33.41 | 33.67 | 33.15 | 33.44 | 33.44 | 0.75% | 642,747 |
| Mar 13, 2025 | 33.38 | 33.80 | 33.11 | 33.19 | 33.19 | -0.42% | 711,855 |
| Mar 12, 2025 | 33.06 | 33.49 | 32.50 | 33.33 | 33.33 | 1.49% | 1,309,208 |
| Mar 11, 2025 | 32.28 | 32.98 | 32.01 | 32.84 | 32.84 | 2.08% | 1,183,155 |
| Mar 10, 2025 | 32.72 | 32.95 | 31.88 | 32.17 | 32.17 | -3.01% | 2,645,539 |
| Mar 7, 2025 | 33.33 | 33.53 | 32.55 | 33.17 | 33.17 | -0.84% | 1,369,889 |
| Mar 6, 2025 | 33.63 | 33.90 | 33.36 | 33.45 | 33.45 | -0.98% | 1,248,936 |
| Mar 5, 2025 | 33.60 | 33.93 | 33.49 | 33.78 | 33.78 | 0.96% | 1,003,026 |
| Mar 4, 2025 | 34.46 | 34.58 | 33.23 | 33.46 | 33.46 | -3.71% | 2,111,345 |
| Mar 3, 2025 | 35.21 | 35.47 | 34.64 | 34.75 | 34.75 | -0.43% | 2,404,646 |
| Feb 28, 2025 | 34.35 | 34.91 | 34.35 | 34.90 | 34.90 | 1.28% | 1,097,998 |