Spirit AeroSystems Holdings, Inc. (SPR)
NYSE: SPR · Real-Time Price · USD
38.63
+1.42 (3.82%)
At close: Jun 27, 2025, 4:00 PM
38.60
-0.03 (-0.08%)
After-hours: Jun 27, 2025, 7:50 PM EDT

SPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202537.3538.6937.1838.6338.633.82%1,906,517
Jun 26, 202536.9037.5336.7837.2137.211.25%786,478
Jun 25, 202536.9937.0636.7136.7536.75-0.70%385,816
Jun 24, 202537.2737.3736.8237.0137.01-0.27%5,520,576
Jun 23, 202537.2837.2836.9337.1137.11-0.03%1,760,666
Jun 20, 202537.1737.3736.7437.1237.120.71%2,081,301
Jun 18, 202537.0737.3536.7536.8636.86-0.65%1,261,713
Jun 17, 202536.9137.2036.7537.1037.100.24%1,111,792
Jun 16, 202537.1837.3936.8837.0137.010.52%809,293
Jun 13, 202537.4437.4436.7336.8236.82-1.71%1,081,952
Jun 12, 202537.2937.7237.0537.4637.46-2.37%1,387,145
Jun 11, 202538.3438.5238.1038.3738.37-0.08%483,402
Jun 10, 202538.5839.0038.3038.4038.40-0.83%910,967
Jun 9, 202537.9938.9237.8938.7238.722.06%1,514,447
Jun 6, 202537.8037.9737.5237.9437.940.69%456,630
Jun 5, 202537.9538.0237.4037.6837.68-0.29%1,114,489
Jun 4, 202538.3338.3837.7137.7937.79-1.05%1,532,452
Jun 3, 202537.8538.4337.7138.1938.190.87%1,225,216
Jun 2, 202537.6838.0037.5537.8637.861.28%764,776
May 30, 202537.7037.7737.3437.3837.38-1.08%908,676
May 29, 202537.3838.3337.2537.7937.791.26%1,467,313
May 28, 202537.0337.4036.9837.3237.320.59%896,887
May 27, 202537.3237.3236.9837.1037.10-0.05%1,297,147
May 23, 202537.0337.2536.8737.1237.12-0.32%653,134
May 22, 202537.0137.3936.9837.2437.240.51%707,425
May 21, 202537.5937.6637.0037.0537.05-1.62%649,994
May 20, 202537.5137.8537.5137.6637.660.16%795,823
May 19, 202537.6237.8837.4637.6037.60-0.58%745,196
May 16, 202537.4037.8437.2337.8237.820.99%976,171
May 15, 202537.2637.5537.2637.4537.450.92%1,270,535
May 14, 202537.3637.8637.1137.1137.11-0.51%1,280,600
May 13, 202537.0037.5636.7737.3037.301.11%2,043,745
May 12, 202537.0037.0936.4036.8936.890.52%1,255,690
May 9, 202536.7436.8336.3236.7036.700.66%1,046,911
May 8, 202536.0036.7735.9036.4636.461.64%1,029,112
May 7, 202535.8536.0535.4835.8735.870.25%919,813
May 6, 202535.8135.8335.5335.7835.78-0.20%790,093
May 5, 202535.9436.0935.7535.8535.85-0.28%2,561,501
May 2, 202535.8036.4535.4235.9535.95-0.06%1,331,567
May 1, 202535.9936.1935.8335.9735.97-0.08%1,660,522
Apr 30, 202535.5836.0735.5836.0036.000.03%1,827,203
Apr 29, 202535.8036.0835.7535.9935.990.53%1,174,115
Apr 28, 202535.7536.0335.5335.8035.802.61%2,431,897
Apr 25, 202534.9835.0634.5634.8934.890.23%1,285,373
Apr 24, 202534.9035.1234.5534.8134.81-0.20%1,919,911
Apr 23, 202534.8835.1734.5334.8834.882.77%1,931,864
Apr 22, 202533.3934.0433.1333.9433.941.95%2,629,747
Apr 21, 202533.3833.5032.8633.2933.29-0.54%1,002,832
Apr 17, 202533.2833.7433.0633.4733.470.72%534,175
Apr 16, 202533.1733.3032.7333.2333.230.24%816,720