Spirit AeroSystems Inc. (SPR)
NYSE: SPR
· Real-Time Price · USD
38.81
-0.31 (-0.79%)
At close: Oct 03, 2025, 3:59 PM
38.83
0.04%
After-hours: Oct 03, 2025, 07:55 PM EDT
SPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.21 | 39.32 | 38.65 | 38.81 | 38.81 | -0.79% | 841,730 |
| Oct 2, 2025 | 38.59 | 39.18 | 38.59 | 39.12 | 39.12 | 1.61% | 791,244 |
| Oct 1, 2025 | 38.47 | 38.58 | 38.29 | 38.50 | 38.50 | -0.26% | 1,123,200 |
| Sep 30, 2025 | 38.83 | 38.91 | 38.11 | 38.60 | 38.60 | -0.59% | 1,452,601 |
| Sep 29, 2025 | 39.66 | 39.98 | 38.66 | 38.83 | 38.83 | -2.07% | 781,916 |
| Sep 26, 2025 | 39.92 | 40.08 | 39.31 | 39.65 | 39.65 | 3.36% | 806,469 |
| Sep 25, 2025 | 38.39 | 38.81 | 38.10 | 38.36 | 38.36 | -0.44% | 662,332 |
| Sep 24, 2025 | 38.96 | 39.07 | 38.53 | 38.53 | 38.53 | -0.93% | 923,704 |
| Sep 23, 2025 | 38.78 | 39.39 | 38.48 | 38.89 | 38.89 | 1.91% | 814,849 |
| Sep 22, 2025 | 38.50 | 38.53 | 37.99 | 38.16 | 38.16 | -0.96% | 838,283 |
| Sep 19, 2025 | 38.77 | 38.82 | 38.13 | 38.53 | 38.53 | -0.18% | 3,241,500 |
| Sep 18, 2025 | 38.33 | 38.80 | 38.22 | 38.60 | 38.60 | 0.10% | 742,105 |
| Sep 17, 2025 | 38.56 | 39.07 | 38.26 | 38.56 | 38.56 | -0.13% | 956,200 |
| Sep 16, 2025 | 39.02 | 39.03 | 38.53 | 38.61 | 38.61 | -0.31% | 1,098,916 |
| Sep 15, 2025 | 38.70 | 39.10 | 38.45 | 38.73 | 38.73 | 0.08% | 1,157,943 |
| Sep 12, 2025 | 39.43 | 39.73 | 38.62 | 38.70 | 38.70 | -1.38% | 789,337 |
| Sep 11, 2025 | 40.76 | 40.90 | 39.24 | 39.24 | 39.24 | -3.30% | 1,064,468 |
| Sep 10, 2025 | 40.90 | 41.14 | 40.21 | 40.58 | 40.58 | -0.71% | 693,700 |
| Sep 9, 2025 | 41.01 | 41.30 | 40.60 | 40.87 | 40.87 | -0.49% | 455,790 |
| Sep 8, 2025 | 40.90 | 41.23 | 40.67 | 41.07 | 41.07 | 0.56% | 967,015 |
Page 1 of 136