Get the Stockscreener App
32.73
0.52%
-0.17
After Hours:
32.87
0.14
+0.43%
Overview
News
Price History
Option Chain
Financials
Why SPR Down?
Discussions
Forecast
Dividend History
Spirit Aerosystems Holdings Inc Stock (SPR) Price History
The historical daily chart and data for Spirit Aerosystems Holdings Inc stock (SPR), show that the latest closing stock price as of November 05, 2024, is $32.73.
- Spirit Aerosystems Holdings Inc all-time high stock price is $105.20, occurred on January 31, 2018.
- The lowest Spirit Aerosystems Holdings Inc stock price recorded was $13.69 on March 18, 2020. Since then, Spirit Aerosystems Holdings Inc's stock price has risen over 139.08% to $32.73 now.
- The 52-week high stock price for SPR is $37.08, representing a 13.29% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for SPR is $20.98, indicating a -35.90% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Spirit Aerosystems Holdings Inc (SPR) stock in the beginning of 2023 was $44.93. The stock closed the year at $29.60, a loss of over -34.12% for the year.
The table below shows more information about SPR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $33.50 | $32.67 | $0.83 | 954,950.0 | -0.52% |
| Nov 04, 2024 | $33.32 | $32.65 | $0.6686 | 1,059,985.0 | +0.00% |
| Nov 01, 2024 | $33.17 | $32.62 | $0.55 | 1,167,242.0 | +1.64% |
| Oct 31, 2024 | $33.07 | $32.19 | $0.881 | 1,593,670.0 | -1.58% |
| Oct 30, 2024 | $33.34 | $32.65 | $0.695 | 1,367,521.0 | +0.30% |
| Oct 29, 2024 | $33.03 | $31.11 | $1.92 | 3,338,575.0 | +4.36% |
| Oct 28, 2024 | $31.87 | $31.15 | $0.72 | 1,909,173.0 | -0.06% |
| Oct 25, 2024 | $32.07 | $31.32 | $0.75 | 1,107,508.0 | -0.69% |
| Oct 24, 2024 | $32.38 | $31.51 | $0.87 | 2,624,427.0 | -3.03% |
| Oct 23, 2024 | $32.93 | $32.00 | $0.93 | 1,339,315.0 | -0.31% |
| Oct 22, 2024 | $33.08 | $32.60 | $0.48 | 757,692.0 | -1.03% |
| Oct 21, 2024 | $33.51 | $32.61 | $0.90 | 1,731,392.0 | +4.29% |
| Oct 18, 2024 | $32.21 | $31.72 | $0.49 | 1,120,349.0 | -1.49% |
| Oct 17, 2024 | $32.40 | $32.02 | $0.38 | 820,425.0 | +0.31% |
| Oct 16, 2024 | $32.13 | $31.60 | $0.53 | 1,097,825.0 | +1.17% |
| Oct 15, 2024 | $31.95 | $31.09 | $0.865 | 782,747.0 | +1.76% |
| Oct 14, 2024 | $31.38 | $30.64 | $0.74 | 1,047,076.0 | -0.86% |
| Oct 11, 2024 | $31.50 | $30.75 | $0.75 | 2,607,802.0 | +1.75% |
| Oct 10, 2024 | $31.59 | $30.68 | $0.91 | 1,502,558.0 | -2.58% |
| Oct 09, 2024 | $32.17 | $31.59 | $0.585 | 966,929.0 | -1.58% |
| Oct 08, 2024 | $32.57 | $32.09 | $0.475 | 1,381,179.0 | -0.68% |
Spirit Aerosystems Holdings Inc Stock (SPR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spirit Aerosystems Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spirit Aerosystems Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spirit Aerosystems Holdings Inc Stock (SPR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.50 | $32.62 | $0.88 | 4,137,127.0 | +1.11% |
| Oct, 2024 | $33.51 | $30.64 | $2.87 | 32,918,774.0 | -0.43% |
| Sep, 2024 | $34.73 | $32.45 | $2.27 | 26,951,100.0 | -7.67% |
| Aug, 2024 | $36.30 | $32.80 | $3.50 | 35,248,991.0 | -2.87% |
| Jul, 2024 | $37.08 | $33.49 | $3.59 | 104,186,292.0 | +10.28% |
| Jun, 2024 | $33.99 | $28.97 | $5.02 | 66,340,035.0 | +8.41% |
| May, 2024 | $33.64 | $29.94 | $3.70 | 40,874,294.0 | -5.25% |
| Apr, 2024 | $36.05 | $30.68 | $5.37 | 53,209,762.0 | -11.28% |
| Mar, 2024 | $36.34 | $28.32 | $8.02 | 95,856,398.0 | +26.12% |
| Feb, 2024 | $30.81 | $25.50 | $5.31 | 55,295,763.0 | +4.15% |
| Jan, 2024 | $32.23 | $25.16 | $7.07 | 116,394,062.0 | -13.59% |
Spirit Aerosystems Holdings Inc Stock (SPR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.52 | $27.11 | $5.41 | 53,953,085.0 | +15.61% |
| Nov, 2023 | $28.06 | $20.98 | $7.08 | 90,409,042.0 | +21.64% |
| Oct, 2023 | $22.91 | $15.00 | $7.91 | 104,828,927.0 | +40.02% |
| Sep, 2023 | $21.70 | $14.65 | $7.05 | 84,084,581.0 | -24.30% |
| Aug, 2023 | $31.99 | $18.80 | $13.19 | 109,169,805.0 | -33.00% |
| Jul, 2023 | $31.89 | $27.89 | $4.00 | 32,764,778.0 | +9.01% |
| Jun, 2023 | $32.05 | $25.25 | $6.80 | 60,976,433.0 | +9.78% |
| May, 2023 | $32.09 | $23.21 | $8.88 | 63,013,090.0 | -10.65% |
| Apr, 2023 | $36.00 | $27.53 | $8.47 | 67,212,278.0 | -13.81% |
| Mar, 2023 | $35.11 | $29.08 | $6.03 | 36,453,577.0 | +1.02% |
| Feb, 2023 | $38.55 | $33.40 | $5.15 | 46,149,398.0 | -5.45% |
| Jan, 2023 | $36.23 | $29.94 | $6.29 | 42,057,205.0 | +22.13% |
Spirit Aerosystems Holdings Inc Stock (SPR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.49 | $25.91 | $4.58 | 40,984,049.0 | +12.93% |
| Nov, 2022 | $29.36 | $21.14 | $8.22 | 56,647,709.0 | +13.17% |
| Oct, 2022 | $25.70 | $21.51 | $4.19 | 46,206,563.0 | +5.66% |
| Sep, 2022 | $31.37 | $21.61 | $9.76 | 48,452,910.0 | -27.18% |
| Aug, 2022 | $35.37 | $29.92 | $5.45 | 46,272,562.0 | -8.29% |
| Jul, 2022 | $35.60 | $28.30 | $7.30 | 35,957,767.0 | +12.01% |
| Jun, 2022 | $34.06 | $26.18 | $7.88 | 42,282,688.0 | -6.75% |
| May, 2022 | $43.50 | $28.10 | $15.40 | 57,477,091.0 | -25.26% |
| Apr, 2022 | $49.85 | $40.47 | $9.38 | 27,457,788.0 | -14.01% |
| Mar, 2022 | $50.37 | $37.84 | $12.53 | 50,803,442.0 | -2.22% |
| Feb, 2022 | $53.31 | $43.24 | $10.07 | 37,970,299.0 | +14.08% |
| Jan, 2022 | $50.39 | $39.22 | $11.17 | 37,745,286.0 | +1.72% |
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):