Stockscreener 앱 받기
38.02
1.63%
-0.63
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $38.93 | $37.87 | $1.06 | 873,167.0 | -1.63% |
| 2025-10-09 | $40.29 | $38.58 | $1.71 | 1,130,344.0 | -4.12% |
| 2025-10-08 | $40.41 | $39.68 | $0.73 | 573,508.0 | +1.84% |
| 2025-10-07 | $40.10 | $39.26 | $0.84 | 673,546.0 | +0.53% |
| 2025-10-06 | $39.61 | $38.70 | $0.91 | 571,934.0 | +1.44% |
| 2025-10-03 | $39.32 | $38.65 | $0.67 | 841,772.0 | -0.79% |
| 2025-10-02 | $39.18 | $38.59 | $0.59 | 791,136.0 | +1.61% |
| 2025-10-01 | $38.58 | $38.29 | $0.29 | 1,123,146.0 | -0.26% |
| 2025-09-30 | $38.91 | $38.11 | $0.8022 | 1,452,601.0 | -0.59% |
| 2025-09-29 | $39.98 | $38.66 | $1.32 | 779,155.0 | -2.07% |
| 2025-09-26 | $40.08 | $39.31 | $0.77 | 807,247.0 | +3.36% |
| 2025-09-25 | $38.81 | $38.10 | $0.71 | 481,127.0 | -0.44% |
| 2025-09-24 | $39.07 | $38.52 | $0.545 | 894,746.0 | -0.93% |
| 2025-09-23 | $39.38 | $38.48 | $0.9049 | 814,815.0 | +1.91% |
| 2025-09-22 | $38.53 | $37.99 | $0.5396 | 838,221.0 | -0.96% |
| 2025-09-19 | $38.81 | $38.13 | $0.685 | 3,241,465.0 | -0.18% |
| 2025-09-18 | $38.80 | $38.22 | $0.585 | 741,587.0 | +0.10% |
| 2025-09-17 | $39.07 | $38.26 | $0.81 | 951,138.0 | -0.13% |
| 2025-09-16 | $39.02 | $38.53 | $0.495 | 1,098,898.0 | -0.31% |
| 2025-09-15 | $39.10 | $38.45 | $0.655 | 1,043,900.0 | +0.08% |
| 2025-09-12 | $39.73 | $38.62 | $1.11 | 789,336.0 | -1.38% |
| 2025-09-11 | $40.90 | $39.24 | $1.66 | 1,064,423.0 | -3.30% |
Spirit Aerosystems Holdings Inc 주식 (SPR) 연도별 가격 이력
이 심층 분석에서는 Spirit Aerosystems Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spirit Aerosystems Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $40.41 | $37.87 | $2.54 | 7,451,720.0 | -1.50% |
| 2025-09 | $42.29 | $37.99 | $4.30 | 21,196,642.0 | -7.19% |
| 2025-08 | $42.08 | $38.39 | $3.69 | 14,712,866.0 | +5.56% |
| 2025-07 | $42.33 | $37.64 | $4.69 | 17,730,238.0 | +3.28% |
| 2025-06 | $39.00 | $36.71 | $2.29 | 27,334,105.0 | +2.06% |
| 2025-05 | $38.33 | $35.42 | $2.91 | 24,283,002.0 | +3.83% |
| 2025-04 | $36.08 | $27.00 | $9.08 | 35,717,992.0 | +4.47% |
| 2025-03 | $35.92 | $31.88 | $4.04 | 23,876,436.0 | -1.26% |
| 2025-02 | $35.15 | $33.52 | $1.63 | 21,136,890.0 | +2.62% |
| 2025-01 | $35.07 | $32.92 | $2.15 | 22,470,020.0 | -0.21% |
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.10 | $32.05 | $2.05 | 25,513,617.0 | +4.67% |
| 2024-11 | $33.50 | $28.92 | $4.58 | 35,579,769.0 | -0.03% |
| 2024-10 | $33.51 | $30.64 | $2.87 | 32,918,774.0 | -0.43% |
| 2024-09 | $34.73 | $32.45 | $2.27 | 26,951,100.0 | -7.67% |
| 2024-08 | $36.30 | $32.80 | $3.50 | 35,248,991.0 | -2.87% |
| 2024-07 | $37.08 | $33.49 | $3.59 | 104,186,292.0 | +10.28% |
| 2024-06 | $33.99 | $28.97 | $5.02 | 66,340,035.0 | +8.41% |
| 2024-05 | $33.64 | $29.94 | $3.70 | 40,874,294.0 | -5.25% |
| 2024-04 | $36.05 | $30.68 | $5.37 | 53,209,762.0 | -11.28% |
| 2024-03 | $36.34 | $28.32 | $8.02 | 95,856,398.0 | +26.12% |
| 2024-02 | $30.81 | $25.50 | $5.31 | 55,295,763.0 | +4.15% |
| 2024-01 | $32.23 | $25.16 | $7.07 | 116,394,062.0 | -13.59% |
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.52 | $27.11 | $5.41 | 53,953,085.0 | +15.61% |
| 2023-11 | $28.06 | $20.98 | $7.08 | 90,409,042.0 | +21.64% |
| 2023-10 | $22.91 | $15.00 | $7.91 | 104,828,927.0 | +40.02% |
| 2023-09 | $21.70 | $14.65 | $7.05 | 84,084,581.0 | -24.30% |
| 2023-08 | $31.99 | $18.80 | $13.19 | 109,169,805.0 | -33.00% |
| 2023-07 | $31.89 | $27.89 | $4.00 | 32,764,778.0 | +9.01% |
| 2023-06 | $32.05 | $25.25 | $6.80 | 60,976,433.0 | +9.78% |
| 2023-05 | $32.09 | $23.21 | $8.88 | 63,013,090.0 | -10.65% |
| 2023-04 | $36.00 | $27.53 | $8.47 | 67,212,278.0 | -13.81% |
| 2023-03 | $35.11 | $29.08 | $6.03 | 36,453,577.0 | +1.02% |
| 2023-02 | $38.55 | $33.40 | $5.15 | 46,149,398.0 | -5.45% |
| 2023-01 | $36.23 | $29.94 | $6.29 | 42,057,205.0 | +22.13% |
1.97%
0.20%
자본화:
|
볼륨(24시간):