Spirit AeroSystems Holdings, Inc. (SPR) NYSE

41.10

+0.26(+0.64%)

Updated at September 08 01:04PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	41.32	40.84	40.84	41.32	40.23	1.28M
September 04, 2025	41.33	41.18	41.18	41.42	40.87	1.2M
September 03, 2025	42.29	41.27	41.27	42.29	40.92	1.21M
September 02, 2025	40.92	41.91	41.91	42.11	40.81	855,921
August 29, 2025	41.64	41.59	41.59	42.08	41.44	787,012
August 28, 2025	41.75	41.8	41.8	41.91	41.62	426,600
August 27, 2025	41.6	41.74	41.74	41.88	41.23	932,000
August 26, 2025	40.3	41.5	41.5	41.51	40.3	1.12M
August 25, 2025	41.06	40.14	40.14	41.06	40.14	548,600
August 22, 2025	40.01	40.94	40.94	41.53	40.01	932,000
August 21, 2025	39.7	39.83	39.83	40.1	39.5	665,216
August 20, 2025	39.75	39.64	39.64	39.78	39.37	932,429
August 19, 2025	40.67	39.75	39.75	40.72	39.43	948,300
August 18, 2025	41.25	40.58	40.58	41.25	40.43	755,703
August 15, 2025	40.77	41.08	41.08	41.39	40.69	712,000
August 14, 2025	40.69	40.89	40.89	41.05	40.59	691,531
August 13, 2025	40.74	40.82	40.82	41.19	40.25	441,247
August 12, 2025	39.67	40.51	40.51	40.57	39.67	496,255
August 11, 2025	39.91	39.52	39.52	40.11	39.5	429,845
August 08, 2025	39.97	39.9	39.9	40.45	39.88	623,800
August 07, 2025	39.57	39.89	39.89	40.31	39.57	555,496
August 06, 2025	39.24	39.6	39.6	39.99	39.22	476,800
August 05, 2025	39.04	39.29	39.29	39.54	38.73	1.23M
August 04, 2025	39	39	39	39.23	38.63	595,252
August 01, 2025	39.06	39.11	39.11	39.44	38.39	591,000
July 31, 2025	39.77	39.4	39.4	39.77	39.07	502,700
July 30, 2025	40.29	39.82	39.82	40.68	39.7	783,400
July 29, 2025	42.11	40.12	40.12	42.33	40.06	1.14M
July 28, 2025	41.13	41.6	41.6	41.63	41.03	830,600
July 25, 2025	41	40.99	40.99	41.03	40.27	1.35M
July 24, 2025	41.4	40.98	40.98	41.56	40.91	1.05M
July 23, 2025	40.75	41.48	41.48	41.61	40.62	634,200
July 22, 2025	40.45	40.63	40.63	40.97	40.16	773,205
July 21, 2025	40.61	40.64	40.64	41.1	40.55	351,245
July 18, 2025	40.88	40.56	40.56	41	40.24	642,537
July 17, 2025	40.75	40.71	40.71	41.03	40.47	633,908
July 16, 2025	40.7	40.5	40.5	41.04	40.27	1.09M
July 15, 2025	40.5	40.52	40.52	41.14	40.41	582,500
July 14, 2025	40.09	40.58	40.58	40.74	40.09	696,720
July 11, 2025	40.07	39.93	39.93	40.35	39.83	573,226
July 10, 2025	39.85	39.8	39.8	40.19	39.52	801,500
July 09, 2025	39	39.98	39.98	40.37	38.9	1.31M
July 08, 2025	38.83	38.75	38.75	39.18	38.46	617,330
July 07, 2025	38.87	38.91	38.91	39.09	38.41	742,421
July 03, 2025	38.5	38.73	38.73	39.02	38.5	310,500
July 02, 2025	38.6	38.44	38.44	38.88	38.3	967,500
July 01, 2025	38.32	38.35	38.35	38.58	37.64	1.58M
June 30, 2025	38.62	38.15	38.15	38.75	37.94	1.58M
June 27, 2025	37.35	38.63	38.63	38.69	37.18	1.91M
June 26, 2025	36.9	37.21	37.21	37.53	36.78	786,500
June 25, 2025	36.99	36.75	36.75	37.06	36.71	385,816
June 24, 2025	37.27	37.01	37.01	37.37	36.82	5.52M
June 23, 2025	37.28	37.11	37.11	37.28	36.93	1.76M
June 20, 2025	37.17	37.12	37.12	37.37	36.74	2.08M
June 18, 2025	37.07	36.86	36.86	37.35	36.75	1.26M
June 17, 2025	36.91	37.1	37.1	37.2	36.75	1.11M
June 16, 2025	37.18	37.01	37.01	37.39	36.88	809,300
June 13, 2025	37.44	36.82	36.82	37.44	36.73	1.08M
June 12, 2025	37.29	37.46	37.46	37.72	37.05	1.39M
June 11, 2025	38.34	38.37	38.37	38.52	38.1	483,402