Get the Stockscreener App
38.15
1.24%
-0.48
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 June 30, 2025, is $38.15.
- 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 178.67% to $38.15 now.
- The 52-week high stock price for SPR is $39.00, representing a 2.23% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for SPR is $27.00, indicating a -29.23% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spirit Aerosystems Holdings Inc (SPR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 30, 2025 | $38.75 | $37.94 | $0.81 | 1,578,490.0 | -1.24% |
| Jun 27, 2025 | $38.69 | $37.18 | $1.51 | 1,897,481.0 | +3.82% |
| Jun 26, 2025 | $37.53 | $36.77 | $0.755 | 786,476.0 | +1.25% |
| Jun 25, 2025 | $37.05 | $36.71 | $0.345 | 385,816.0 | -0.70% |
| Jun 24, 2025 | $37.37 | $36.82 | $0.55 | 5,520,544.0 | -0.27% |
| Jun 23, 2025 | $37.28 | $36.93 | $0.35 | 1,760,662.0 | -0.03% |
| Jun 20, 2025 | $37.37 | $36.74 | $0.63 | 2,081,148.0 | +0.71% |
| Jun 18, 2025 | $37.34 | $36.75 | $0.595 | 1,261,713.0 | -0.65% |
| Jun 17, 2025 | $37.20 | $36.75 | $0.45 | 1,111,768.0 | +0.24% |
| Jun 16, 2025 | $37.39 | $36.88 | $0.51 | 809,071.0 | +0.52% |
| Jun 13, 2025 | $37.44 | $36.73 | $0.7118 | 1,081,918.0 | -1.71% |
| Jun 12, 2025 | $37.72 | $37.05 | $0.675 | 1,387,134.0 | -2.37% |
| Jun 11, 2025 | $38.52 | $38.10 | $0.42 | 483,392.0 | -0.08% |
| Jun 10, 2025 | $39.00 | $38.30 | $0.70 | 910,941.0 | -0.83% |
| Jun 09, 2025 | $38.92 | $37.89 | $1.03 | 1,514,447.0 | +2.06% |
| Jun 06, 2025 | $37.97 | $37.52 | $0.45 | 456,530.0 | +0.69% |
| Jun 05, 2025 | $38.02 | $37.40 | $0.615 | 1,114,187.0 | -0.29% |
| Jun 04, 2025 | $38.38 | $37.71 | $0.67 | 1,202,435.0 | -1.05% |
| Jun 03, 2025 | $38.43 | $37.71 | $0.72 | 1,225,215.0 | +0.87% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $39.00 | $36.71 | $2.29 | 28,912,595.0 | +2.06% |
| May, 2025 | $38.33 | $35.42 | $2.91 | 24,283,002.0 | +3.83% |
| Apr, 2025 | $36.08 | $27.00 | $9.08 | 35,717,992.0 | +4.47% |
| Mar, 2025 | $35.92 | $31.88 | $4.04 | 23,876,436.0 | -1.26% |
| Feb, 2025 | $35.15 | $33.52 | $1.63 | 21,136,890.0 | +2.62% |
| Jan, 2025 | $35.07 | $32.92 | $2.15 | 22,470,020.0 | -0.21% |
Spirit Aerosystems Holdings Inc Stock (SPR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.10 | $32.05 | $2.05 | 25,513,617.0 | +4.67% |
| Nov, 2024 | $33.50 | $28.92 | $4.58 | 35,579,769.0 | -0.03% |
| 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% |
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):