Spirit AeroSystems Holdings, Inc. (SPR)

SPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	37.85	38.43	37.71	38.19	38.19	0.87%	930,575
Jun 2, 2025	37.68	38.00	37.55	37.86	37.86	1.28%	764,776
May 30, 2025	37.70	37.77	37.34	37.38	37.38	-1.08%	908,676
May 29, 2025	37.38	38.33	37.25	37.79	37.79	1.26%	1,467,313
May 28, 2025	37.03	37.40	36.98	37.32	37.32	0.59%	896,887
May 27, 2025	37.32	37.32	36.98	37.10	37.10	-0.05%	1,297,147
May 23, 2025	37.03	37.25	36.87	37.12	37.12	-0.32%	653,134
May 22, 2025	37.01	37.39	36.98	37.24	37.24	0.51%	707,425
May 21, 2025	37.59	37.66	37.00	37.05	37.05	-1.62%	649,994
May 20, 2025	37.51	37.85	37.51	37.66	37.66	0.16%	795,823
May 19, 2025	37.62	37.88	37.46	37.60	37.60	-0.58%	745,196
May 16, 2025	37.40	37.84	37.23	37.82	37.82	0.99%	976,171
May 15, 2025	37.26	37.55	37.26	37.45	37.45	0.92%	1,270,535
May 14, 2025	37.36	37.86	37.11	37.11	37.11	-0.51%	1,280,600
May 13, 2025	37.00	37.56	36.77	37.30	37.30	1.11%	2,043,745
May 12, 2025	37.00	37.09	36.40	36.89	36.89	0.52%	1,255,690
May 9, 2025	36.74	36.83	36.32	36.70	36.70	0.66%	1,046,911
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.