Spirit AeroSystems Holdings, Inc. - SPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	37.57	39.5	39.5	39.52	36.91	11.52M
December 02, 2025	36.93	37.54	37.54	37.67	36.51	2.93M
December 01, 2025	36.65	35.85	35.85	36.8	35.8	1.41M
November 28, 2025	36.28	36.73	36.73	36.74	36.09	597,745
November 26, 2025	35.59	36.13	36.13	36.45	35.5	864,729
November 25, 2025	35	35.42	35.42	35.74	34.66	1.28M
November 24, 2025	34.7	34.96	34.96	35.11	34.64	1.12M
November 21, 2025	35.03	34.82	34.82	35.34	34.71	1.23M
November 20, 2025	36	35.25	35.25	36.06	35.21	1.35M
November 19, 2025	35.76	35.72	35.72	35.93	35.23	2.11M
November 18, 2025	36.06	35.87	35.87	36.31	35.76	806,819
November 17, 2025	36.49	36.1	36.1	36.54	35.77	993,300
November 14, 2025	36.15	36.6	36.6	36.77	36.14	1.59M
November 13, 2025	36.11	36.34	36.34	36.44	35.95	1.16M
November 12, 2025	35.86	36.14	36.14	36.16	35.51	811,600
November 11, 2025	35.75	35.85	35.85	35.99	35.46	1.29M
November 10, 2025	35.7	35.63	35.63	35.75	35.23	1.46M
November 07, 2025	35.66	35.6	35.6	35.76	35.17	1.44M
November 06, 2025	35.65	35.65	35.65	36.24	35.38	1.24M
November 05, 2025	35.82	35.65	35.65	36.26	35.63	1.62M
November 04, 2025	36.12	36	36	36.33	35.92	1.19M
November 03, 2025	36.25	36.49	36.49	36.89	35.56	2.01M
October 31, 2025	36.3	36.69	36.69	37	36.11	2.17M
October 30, 2025	37.97	36.33	36.33	37.97	36.18	2.6M
October 29, 2025	39.47	38.08	38.08	39.47	37.9	1.36M
October 28, 2025	39.73	39.74	39.74	40.19	39.64	431,900
October 27, 2025	39.74	39.68	39.68	39.84	39.42	973,600
October 24, 2025	39.39	39.48	39.48	39.59	39.08	969,700
October 23, 2025	38.81	38.9	38.9	39.17	38.8	586,103
October 22, 2025	38.77	38.56	38.56	38.9	38.27	623,700
October 21, 2025	39.09	38.82	38.82	39.09	38.64	768,695
October 20, 2025	38.7	38.9	38.9	39.1	38.6	596,100
October 17, 2025	38.09	38.33	38.33	38.59	38.04	861,968
October 16, 2025	38.55	38.21	38.21	38.7	37.94	1.02M
October 15, 2025	38.73	38.56	38.56	38.85	38.2	842,850
October 14, 2025	38.52	38.67	38.67	39.24	38.25	550,318
October 13, 2025	38.23	38.89	38.89	38.89	38.23	339,538
October 10, 2025	38.65	38.02	38.02	38.93	37.87	873,300
October 09, 2025	40.29	38.65	38.65	40.29	38.58	1.13M
October 08, 2025	39.86	40.31	40.31	40.41	39.68	573,518
October 07, 2025	39.51	39.58	39.58	40.1	39.26	673,600
October 06, 2025	38.95	39.37	39.37	39.61	38.7	571,962
October 03, 2025	39.21	38.81	38.81	39.32	38.65	841,838
October 02, 2025	38.59	39.12	39.12	39.18	38.59	791,244
October 01, 2025	38.46	38.5	38.5	38.58	38.31	1.12M
September 30, 2025	38.83	38.6	38.6	38.91	38.11	1.45M
September 29, 2025	39.66	38.83	38.83	39.98	38.66	781,916
September 26, 2025	39.92	39.65	39.65	40.08	39.31	806,469
September 25, 2025	38.39	38.36	38.36	38.81	38.1	481,126
September 24, 2025	38.96	38.53	38.53	39.07	38.53	923,704
September 23, 2025	38.78	38.89	38.89	39.39	38.48	814,849
September 22, 2025	38.5	38.16	38.16	38.53	37.99	838,283
September 19, 2025	38.77	38.53	38.53	38.82	38.13	3.24M
September 18, 2025	38.33	38.6	38.6	38.8	38.22	742,105
September 17, 2025	38.56	38.56	38.56	39.07	38.26	951,200
September 16, 2025	39.02	38.61	38.61	39.03	38.53	1.1M
September 15, 2025	38.7	38.73	38.73	39.1	38.45	1.16M
September 12, 2025	39.43	38.7	38.7	39.73	38.62	789,337
September 11, 2025	40.76	39.24	39.24	40.9	39.24	1.06M
September 10, 2025	40.9	40.58	40.58	41.14	40.21	693,700

Spirit AeroSystems Holdings, Inc. (SPR) NYSE