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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 37.35 | 38.69 | 37.18 | 38.63 | 38.63 | 3.82% | 1,906,517 |
Jun 26, 2025 | 36.90 | 37.53 | 36.78 | 37.21 | 37.21 | 1.25% | 786,478 |
Jun 25, 2025 | 36.99 | 37.06 | 36.71 | 36.75 | 36.75 | -0.70% | 385,816 |
Jun 24, 2025 | 37.27 | 37.37 | 36.82 | 37.01 | 37.01 | -0.27% | 5,520,576 |
Jun 23, 2025 | 37.28 | 37.28 | 36.93 | 37.11 | 37.11 | -0.03% | 1,760,666 |
Jun 20, 2025 | 37.17 | 37.37 | 36.74 | 37.12 | 37.12 | 0.71% | 2,081,301 |
Jun 18, 2025 | 37.07 | 37.35 | 36.75 | 36.86 | 36.86 | -0.65% | 1,261,713 |
Jun 17, 2025 | 36.91 | 37.20 | 36.75 | 37.10 | 37.10 | 0.24% | 1,111,792 |
Jun 16, 2025 | 37.18 | 37.39 | 36.88 | 37.01 | 37.01 | 0.52% | 809,293 |
Jun 13, 2025 | 37.44 | 37.44 | 36.73 | 36.82 | 36.82 | -1.71% | 1,081,952 |
Jun 12, 2025 | 37.29 | 37.72 | 37.05 | 37.46 | 37.46 | -2.37% | 1,387,145 |
Jun 11, 2025 | 38.34 | 38.52 | 38.10 | 38.37 | 38.37 | -0.08% | 483,402 |
Jun 10, 2025 | 38.58 | 39.00 | 38.30 | 38.40 | 38.40 | -0.83% | 910,967 |
Jun 9, 2025 | 37.99 | 38.92 | 37.89 | 38.72 | 38.72 | 2.06% | 1,514,447 |
Jun 6, 2025 | 37.80 | 37.97 | 37.52 | 37.94 | 37.94 | 0.69% | 456,630 |
Jun 5, 2025 | 37.95 | 38.02 | 37.40 | 37.68 | 37.68 | -0.29% | 1,114,489 |
Jun 4, 2025 | 38.33 | 38.38 | 37.71 | 37.79 | 37.79 | -1.05% | 1,532,452 |
Jun 3, 2025 | 37.85 | 38.43 | 37.71 | 38.19 | 38.19 | 0.87% | 1,225,216 |
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 |