Spirit AeroSystems Holdings, Inc. (SPR)
NYSE: SPR · Real-Time Price · USD
38.81
-0.31 (-0.79%)
At close: Oct 3, 2025, 4:00 PM EDT
38.83
+0.02 (0.05%)
After-hours: Oct 3, 2025, 7:58 PM EDT
SPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.21 | 39.32 | 38.65 | 38.81 | 38.81 | -0.79% | 841,555 |
| Oct 2, 2025 | 38.59 | 39.18 | 38.59 | 39.12 | 39.12 | 1.61% | 791,244 |
| Oct 1, 2025 | 38.47 | 38.58 | 38.29 | 38.50 | 38.50 | -0.26% | 1,123,181 |
| Sep 30, 2025 | 38.83 | 38.91 | 38.11 | 38.60 | 38.60 | -0.59% | 1,452,601 |
| Sep 29, 2025 | 39.66 | 39.98 | 38.66 | 38.83 | 38.83 | -2.07% | 781,916 |
| Sep 26, 2025 | 39.92 | 40.08 | 39.31 | 39.65 | 39.65 | 3.36% | 806,469 |
| Sep 25, 2025 | 38.39 | 38.81 | 38.10 | 38.36 | 38.36 | -0.44% | 662,332 |
| Sep 24, 2025 | 38.96 | 39.07 | 38.53 | 38.53 | 38.53 | -0.93% | 923,704 |
| Sep 23, 2025 | 38.78 | 39.39 | 38.48 | 38.89 | 38.89 | 1.91% | 814,849 |
| Sep 22, 2025 | 38.50 | 38.53 | 37.99 | 38.16 | 38.16 | -0.96% | 838,283 |
| Sep 19, 2025 | 38.77 | 38.82 | 38.13 | 38.53 | 38.53 | -0.18% | 3,241,468 |
| Sep 18, 2025 | 38.33 | 38.80 | 38.22 | 38.60 | 38.60 | 0.10% | 742,105 |
| Sep 17, 2025 | 38.56 | 39.07 | 38.26 | 38.56 | 38.56 | -0.13% | 956,162 |
| Sep 16, 2025 | 39.02 | 39.03 | 38.53 | 38.61 | 38.61 | -0.31% | 1,098,916 |
| Sep 15, 2025 | 38.70 | 39.10 | 38.45 | 38.73 | 38.73 | 0.08% | 1,157,943 |
| Sep 12, 2025 | 39.43 | 39.73 | 38.62 | 38.70 | 38.70 | -1.38% | 789,337 |
| Sep 11, 2025 | 40.76 | 40.90 | 39.24 | 39.24 | 39.24 | -3.30% | 1,064,468 |
| Sep 10, 2025 | 40.90 | 41.14 | 40.21 | 40.58 | 40.58 | -0.71% | 693,687 |
| Sep 9, 2025 | 41.01 | 41.30 | 40.60 | 40.87 | 40.87 | -0.49% | 455,790 |
| Sep 8, 2025 | 40.90 | 41.23 | 40.67 | 41.07 | 41.07 | 0.56% | 967,015 |
| Sep 5, 2025 | 41.32 | 41.32 | 40.23 | 40.84 | 40.84 | -0.83% | 1,277,304 |
| Sep 4, 2025 | 41.33 | 41.42 | 40.87 | 41.18 | 41.18 | -0.22% | 1,199,960 |
| Sep 3, 2025 | 42.29 | 42.29 | 40.92 | 41.27 | 41.27 | -1.53% | 1,213,063 |
| Sep 2, 2025 | 40.92 | 42.11 | 40.81 | 41.91 | 41.91 | 0.77% | 855,921 |
| Aug 29, 2025 | 41.64 | 42.08 | 41.44 | 41.59 | 41.59 | -0.50% | 787,012 |
| Aug 28, 2025 | 41.75 | 41.91 | 41.62 | 41.80 | 41.80 | 0.14% | 426,565 |
| Aug 27, 2025 | 41.60 | 41.88 | 41.23 | 41.74 | 41.74 | 0.58% | 931,982 |
| Aug 26, 2025 | 40.30 | 41.51 | 40.30 | 41.50 | 41.50 | 3.39% | 1,117,463 |
| Aug 25, 2025 | 41.06 | 41.06 | 40.14 | 40.14 | 40.14 | -1.95% | 548,576 |
| Aug 22, 2025 | 40.01 | 41.53 | 40.01 | 40.94 | 40.94 | 2.79% | 931,981 |
| Aug 21, 2025 | 39.70 | 40.10 | 39.50 | 39.83 | 39.83 | 0.48% | 665,216 |
| Aug 20, 2025 | 39.75 | 39.78 | 39.37 | 39.64 | 39.64 | -0.28% | 932,429 |
| Aug 19, 2025 | 40.67 | 40.72 | 39.43 | 39.75 | 39.75 | -2.05% | 948,296 |
| Aug 18, 2025 | 41.25 | 41.25 | 40.43 | 40.58 | 40.58 | -1.22% | 755,703 |
| Aug 15, 2025 | 40.77 | 41.39 | 40.69 | 41.08 | 41.08 | 0.46% | 711,973 |
| Aug 14, 2025 | 40.69 | 41.05 | 40.59 | 40.89 | 40.89 | 0.17% | 691,531 |
| Aug 13, 2025 | 40.74 | 41.19 | 40.25 | 40.82 | 40.82 | 0.77% | 441,247 |
| Aug 12, 2025 | 39.67 | 40.57 | 39.67 | 40.51 | 40.51 | 2.51% | 496,255 |
| Aug 11, 2025 | 39.91 | 40.11 | 39.50 | 39.52 | 39.52 | -0.95% | 429,845 |
| Aug 8, 2025 | 39.97 | 40.45 | 39.88 | 39.90 | 39.90 | 0.08% | 623,763 |
| Aug 7, 2025 | 39.57 | 40.31 | 39.57 | 39.87 | 39.87 | 0.68% | 772,046 |
| Aug 6, 2025 | 39.24 | 39.99 | 39.22 | 39.60 | 39.60 | 0.79% | 476,774 |
| Aug 5, 2025 | 39.04 | 39.54 | 38.73 | 39.29 | 39.29 | 0.74% | 1,228,598 |
| Aug 4, 2025 | 39.00 | 39.23 | 38.63 | 39.00 | 39.00 | -0.28% | 595,252 |
| Aug 1, 2025 | 39.06 | 39.44 | 38.39 | 39.11 | 39.11 | -0.74% | 590,982 |
| Jul 31, 2025 | 39.77 | 39.77 | 39.07 | 39.40 | 39.40 | -1.05% | 502,653 |
| Jul 30, 2025 | 40.29 | 40.68 | 39.70 | 39.82 | 39.82 | -0.75% | 783,360 |
| Jul 29, 2025 | 42.11 | 42.33 | 40.06 | 40.12 | 40.12 | -3.56% | 1,138,064 |
| Jul 28, 2025 | 41.13 | 41.63 | 41.04 | 41.60 | 41.60 | 1.49% | 830,552 |
| Jul 25, 2025 | 41.00 | 41.03 | 40.27 | 40.99 | 40.99 | 0.02% | 1,349,828 |