Education
About Us
Working with TipRanks
Follow Us
Spirit AeroSystems (SPR)
NYSE:SPR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 05, 2025
39.14
39.63
38.77
39.50
39.50
+0.23%
11,351,900
8.51
Dec 04, 2025
39.74
39.74
38.71
39.41
39.41
-0.23%
4,730,212
3.70
Dec 03, 2025
37.57
39.52
36.91
39.50
39.50
+5.22%
11,524,460
10.33
Dec 02, 2025
36.93
37.67
36.51
37.54
37.54
+4.71%
2,931,418
2.69
Dec 01, 2025
36.65
36.80
35.80
35.85
35.85
-2.40%
1,409,315
1.31
Nov 28, 2025
36.28
36.74
36.09
36.73
36.73
+1.66%
597,745
0.55
Nov 26, 2025
35.59
36.45
35.50
36.13
36.13
+2.00%
864,729
0.80
Nov 25, 2025
35.00
35.75
34.66
35.42
35.42
+1.32%
1,279,106
1.20
Nov 24, 2025
34.72
35.10
34.62
34.96
34.96
+0.40%
1,700,452
1.60
Nov 21, 2025
35.03
35.34
34.71
34.82
34.82
-1.22%
1,231,030
1.17
Nov 20, 2025
36.00
36.06
35.21
35.25
35.25
-1.32%
1,353,281
1.30
Nov 19, 2025
35.76
35.93
35.23
35.72
35.72
-0.42%
2,107,408
2.07
Nov 18, 2025
36.06
36.31
35.76
35.87
35.87
-0.64%
806,819
0.79
Nov 17, 2025
36.49
36.54
35.77
36.10
36.10
-1.37%
993,284
0.97
Nov 14, 2025
36.15
36.77
36.14
36.60
36.60
+0.72%
1,588,984
1.58
Nov 13, 2025
36.11
36.44
35.95
36.34
36.34
+0.55%
1,162,214
1.16
Nov 12, 2025
35.86
36.16
35.51
36.14
36.14
+0.81%
811,611
0.81
Nov 11, 2025
35.75
35.99
35.46
35.85
35.85
+0.62%
1,285,178
1.30
Nov 10, 2025
35.70
35.75
35.23
35.63
35.63
+0.08%
1,457,474
1.50
Nov 07, 2025
35.66
35.76
35.17
35.60
35.60
-0.14%
1,441,498
1.51
Nov 06, 2025
35.65
36.24
35.38
35.65
35.65
0.00%
1,237,597
1.31
Nov 05, 2025
35.82
36.26
35.63
35.65
35.65
-0.97%
1,621,912
1.74
Nov 04, 2025
36.12
36.33
35.92
36.00
36.00
-1.34%
1,192,451
1.30
Nov 03, 2025
36.25
36.89
35.56
36.49
36.49
-0.55%
2,010,442
2.21
Oct 31, 2025
36.30
37.00
36.11
36.69
36.69
+0.99%
2,170,369
2.46
Oct 30, 2025
37.97
37.97
36.18
36.33
36.33
-4.60%
2,596,370
3.05
Oct 29, 2025
39.47
39.47
37.90
38.08
38.08
-4.18%
1,363,744
1.63
Oct 28, 2025
39.73
40.19
39.64
39.74
39.74
+0.15%
431,890
0.51
Oct 27, 2025
39.74
39.84
39.42
39.68
39.68
+0.51%
973,575
1.15
Oct 24, 2025
39.39
39.59
39.08
39.48
39.48
+1.49%
969,697
1.15
Oct 23, 2025
38.81
39.17
38.80
38.90
38.90
+0.88%
586,103
0.69
Oct 22, 2025
38.77
38.90
38.27
38.56
38.56
-0.67%
623,694
0.72
Oct 21, 2025
39.09
39.09
38.64
38.82
38.82
-0.21%
768,695
0.89
Oct 20, 2025
38.70
39.10
38.60
38.90
38.90
+1.49%
596,086
0.69
Oct 17, 2025
38.09
38.59
38.04
38.33
38.33
+0.31%
861,968
1.01
Oct 16, 2025
38.55
38.70
37.94
38.21
38.21
-0.91%
1,022,630
1.20
Oct 15, 2025
38.73
38.85
38.20
38.56
38.56
-0.28%
842,850
1.00
Oct 14, 2025
38.52
39.24
38.25
38.67
38.67
-0.57%
550,318
0.64
Oct 13, 2025
38.23
38.89
38.23
38.89
38.89
+2.29%
339,538
0.40
Oct 10, 2025
38.65
38.93
37.87
38.02
38.02
-1.63%
873,295
1.02
Oct 09, 2025
40.29
40.29
38.58
38.65
38.65
-4.12%
1,130,348
1.33
Oct 08, 2025
39.86
40.41
39.68
40.31
40.31
+1.84%
573,518
0.67
Oct 07, 2025
39.51
40.10
39.26
39.58
39.58
+0.53%
673,591
0.78
Oct 06, 2025
38.95
39.61
38.70
39.37
39.37
+1.44%
571,962
0.66
Oct 03, 2025
39.21
39.32
38.65
38.81
38.81
-0.79%
841,838
0.98
Oct 02, 2025
38.59
39.18
38.59
39.12
39.12
+1.61%
791,244
0.93
Oct 01, 2025
38.47
38.58
38.29
38.50
38.50
-0.26%
1,123,181
1.32
Sep 30, 2025
38.83
38.91
38.11
38.60
38.60
-0.59%
1,452,601
1.70
Sep 29, 2025
39.66
39.98
38.66
38.83
38.83
-2.07%
781,916
0.90
Sep 26, 2025
39.92
40.08
39.31
39.65
39.65
+3.36%
806,469
0.91
Rows: