Stockscreener 앱 받기
33.29
0.54%
-0.18
시간 외 거래:
33.29
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $33.50 | $32.86 | $0.64 | 1,002,832.0 | -0.54% |
| 2025-04-17 | $33.74 | $33.06 | $0.68 | 533,050.0 | +0.72% |
| 2025-04-16 | $33.30 | $32.73 | $0.57 | 816,589.0 | +0.24% |
| 2025-04-15 | $33.28 | $32.64 | $0.64 | 1,045,508.0 | +0.73% |
| 2025-04-14 | $33.25 | $32.57 | $0.68 | 990,292.0 | +0.30% |
| 2025-04-11 | $32.81 | $32.09 | $0.72 | 1,377,286.0 | -0.15% |
| 2025-04-10 | $33.00 | $31.84 | $1.16 | 2,228,882.0 | -0.93% |
| 2025-04-09 | $33.27 | $29.25 | $4.02 | 2,224,430.0 | +10.94% |
| 2025-04-08 | $31.06 | $29.40 | $1.66 | 2,591,096.0 | +2.50% |
| 2025-04-07 | $29.69 | $27.00 | $2.69 | 2,711,319.0 | +0.48% |
| 2025-04-04 | $31.90 | $28.35 | $3.55 | 2,506,142.0 | -10.37% |
| 2025-04-03 | $33.71 | $32.33 | $1.38 | 2,647,547.0 | -4.93% |
| 2025-04-02 | $34.38 | $33.89 | $0.49 | 702,491.0 | -0.53% |
| 2025-04-01 | $34.51 | $33.87 | $0.64 | 1,142,035.0 | -0.61% |
| 2025-03-31 | $34.80 | $34.26 | $0.545 | 1,212,519.0 | -0.75% |
| 2025-03-28 | $35.10 | $34.62 | $0.485 | 1,148,915.0 | -1.36% |
| 2025-03-27 | $35.47 | $35.12 | $0.35 | 414,918.0 | -0.40% |
| 2025-03-26 | $35.92 | $35.20 | $0.72 | 663,493.0 | -0.45% |
| 2025-03-25 | $35.73 | $35.43 | $0.30 | 880,692.0 | -0.22% |
| 2025-03-24 | $35.88 | $35.45 | $0.43 | 823,485.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $34.51 | $27.00 | $7.51 | 23,522,331.0 | -3.40% |
| 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% |
1.88%
자본화:
|
볼륨(24시간):