Spirit AeroSystems Holdings, Inc. (SPR) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0 (0%)

Last update: 04:57 AM EST

Day's range

+0.00%

+0.00%

+7.66%

+0.25%

+0.00%

+16.14%

Spirit AeroSystems Holdings, Inc. Stock Chart

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$39.14	$39.50 (0.92%)	$39.63	$38.77	11.35 M	$4.65 B
12/04/2025	$39.74	$39.41 (-0.83%)	$39.74	$38.71	4.73 M	$4.63 B
12/03/2025	$37.57	$39.50 (5.14%)	$39.52	$36.90	11.52 M	$4.65 B
12/02/2025	$36.93	$37.54 (1.65%)	$37.67	$36.51	2.93 M	$4.41 B
12/01/2025	$36.65	$35.85 (-2.18%)	$36.80	$35.80	1.41 M	$4.22 B
11/28/2025	$36.28	$36.73 (1.24%)	$36.74	$36.09	597.75 K	$4.32 B
11/26/2025	$35.59	$36.13 (1.52%)	$36.45	$35.50	864.73 K	$4.25 B
11/25/2025	$35.00	$35.42 (1.2%)	$35.74	$34.66	1.28 M	$4.17 B
11/24/2025	$34.72	$34.96 (0.69%)	$35.10	$34.62	1.70 M	$4.11 B
11/21/2025	$35.03	$34.82 (-0.6%)	$35.34	$34.71	1.23 M	$4.09 B
11/20/2025	$36.00	$35.25 (-2.08%)	$36.06	$35.21	1.35 M	$4.15 B
11/19/2025	$35.76	$35.72 (-0.11%)	$35.93	$35.23	2.11 M	$4.20 B
11/18/2025	$36.06	$35.87 (-0.53%)	$36.31	$35.76	806.82 K	$4.22 B
11/17/2025	$36.49	$36.10 (-1.07%)	$36.54	$35.77	993.30 K	$4.25 B
11/14/2025	$36.15	$36.60 (1.24%)	$36.77	$36.14	1.59 M	$4.30 B
11/13/2025	$36.11	$36.34 (0.64%)	$36.44	$35.95	1.16 M	$4.27 B
11/12/2025	$35.86	$36.14 (0.78%)	$36.16	$35.51	811.61 K	$4.25 B
11/11/2025	$35.75	$35.85 (0.28%)	$35.99	$35.46	1.29 M	$4.22 B
11/10/2025	$35.70	$35.63 (-0.2%)	$35.75	$35.23	1.46 M	$4.19 B
11/07/2025	$35.66	$35.60 (-0.17%)	$35.76	$35.17	1.44 M	$4.19 B
11/06/2025	$35.65	$35.65 (0%)	$36.24	$35.38	1.24 M	$4.19 B
11/05/2025	$35.82	$35.65 (-0.47%)	$36.26	$35.63	1.62 M	$4.19 B
11/04/2025	$36.12	$36.00 (-0.33%)	$36.33	$35.92	1.19 M	$4.23 B
11/03/2025	$36.25	$36.49 (0.66%)	$36.89	$35.56	2.01 M	$4.29 B
10/31/2025	$36.30	$36.69 (1.07%)	$37.00	$36.11	2.17 M	$4.32 B