Spirit AeroSystems Inc. (SPR)
NYSE: SPR
· Real-Time Price · USD
40.90
0.08 (0.20%)
At close: Aug 14, 2025, 3:59 PM
40.85
-0.12%
Pre-market: Aug 15, 2025, 08:17 AM EDT
SPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.69 | 41.05 | 40.59 | 40.89 | 40.89 | 0.17% | 691,485 |
| Aug 13, 2025 | 40.74 | 41.19 | 40.25 | 40.82 | 40.82 | 0.77% | 441,247 |
| Aug 12, 2025 | 39.67 | 40.57 | 39.67 | 40.51 | 40.51 | 2.51% | 496,255 |
| Aug 11, 2025 | 39.91 | 40.11 | 39.50 | 39.52 | 39.52 | -0.95% | 429,845 |
| Aug 8, 2025 | 39.97 | 40.45 | 39.88 | 39.90 | 39.90 | 0.08% | 623,800 |
| Aug 7, 2025 | 39.57 | 40.31 | 39.57 | 39.87 | 39.87 | 0.68% | 772,046 |
| Aug 6, 2025 | 39.24 | 39.99 | 39.22 | 39.60 | 39.60 | 0.79% | 476,800 |
| Aug 5, 2025 | 39.04 | 39.54 | 38.73 | 39.29 | 39.29 | 0.74% | 1,228,600 |
| Aug 4, 2025 | 39.00 | 39.23 | 38.63 | 39.00 | 39.00 | -0.28% | 595,252 |
| Aug 1, 2025 | 39.06 | 39.44 | 38.39 | 39.11 | 39.11 | -0.74% | 591,000 |
| Jul 31, 2025 | 39.77 | 39.77 | 39.07 | 39.40 | 39.40 | -1.05% | 502,700 |
| Jul 30, 2025 | 40.29 | 40.68 | 39.70 | 39.82 | 39.82 | -0.75% | 783,400 |
| Jul 29, 2025 | 42.11 | 42.33 | 40.06 | 40.12 | 40.12 | -3.56% | 1,138,064 |
| Jul 28, 2025 | 41.13 | 41.63 | 41.03 | 41.60 | 41.60 | 1.49% | 830,600 |
| Jul 25, 2025 | 41.00 | 41.03 | 40.27 | 40.99 | 40.99 | 0.02% | 1,349,828 |
| Jul 24, 2025 | 41.40 | 41.56 | 40.91 | 40.98 | 40.98 | -1.21% | 1,051,300 |
| Jul 23, 2025 | 40.75 | 41.61 | 40.62 | 41.48 | 41.48 | 2.09% | 634,200 |
| Jul 22, 2025 | 40.45 | 40.97 | 40.16 | 40.63 | 40.63 | -0.02% | 773,205 |
| Jul 21, 2025 | 40.61 | 41.10 | 40.55 | 40.64 | 40.64 | 0.20% | 351,245 |
| Jul 18, 2025 | 40.88 | 41.00 | 40.24 | 40.56 | 40.56 | -0.37% | 642,537 |