Stockscreener 앱 받기
36.69
0.99%
0.36
Spirit Aerosystems Holdings Inc 주식 (SPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $37.00 | $36.11 | $0.89 | 2,010,082.0 | +0.99% |
| 2025-10-30 | $37.97 | $36.18 | $1.79 | 3,071,170.0 | -4.60% |
| 2025-10-29 | $39.47 | $37.90 | $1.57 | 1,363,631.0 | -4.18% |
| 2025-10-28 | $40.19 | $39.64 | $0.55 | 427,253.0 | +0.15% |
| 2025-10-27 | $39.84 | $39.42 | $0.42 | 973,573.0 | +0.51% |
| 2025-10-24 | $39.59 | $39.08 | $0.51 | 969,581.0 | +1.49% |
| 2025-10-23 | $39.17 | $38.80 | $0.375 | 586,055.0 | +0.88% |
| 2025-10-22 | $38.90 | $38.27 | $0.63 | 623,573.0 | -0.67% |
| 2025-10-21 | $39.09 | $38.64 | $0.45 | 768,273.0 | -0.21% |
| 2025-10-20 | $39.10 | $38.60 | $0.50 | 596,064.0 | +1.49% |
| 2025-10-17 | $38.59 | $38.04 | $0.55 | 861,758.0 | +0.31% |
| 2025-10-16 | $38.70 | $37.94 | $0.76 | 1,022,597.0 | -0.91% |
| 2025-10-15 | $38.85 | $38.20 | $0.655 | 842,842.0 | -0.28% |
| 2025-10-14 | $39.24 | $38.25 | $0.99 | 550,275.0 | -0.57% |
| 2025-10-13 | $38.89 | $38.23 | $0.66 | 339,529.0 | +2.29% |
| 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% |
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 | $36.11 | $4.30 | 23,594,891.0 | -4.95% |
| 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% |
2.30%
0.18%
자본화:
|
볼륨(24시간):