Spirit AeroSystems Inc. (SPR)
34.67
-0.53 (-1.51%)
At close: Mar 28, 2025, 3:59 PM
34.84
0.48%
Pre-market: Mar 31, 2025, 07:40 AM EDT
Spirit AeroSystems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.02 | 35.10 | 34.62 | 34.72 | -0.48 | -1.36% | 1,148,915 |
| Mar 27, 2025 | 35.23 | 35.47 | 35.12 | 35.20 | -0.14 | -0.40% | 423,633 |
| Mar 26, 2025 | 35.47 | 35.92 | 35.20 | 35.34 | -0.16 | -0.45% | 667,326 |
| Mar 25, 2025 | 35.60 | 35.73 | 35.43 | 35.50 | -0.08 | -0.22% | 885,000 |
| Mar 24, 2025 | 35.75 | 35.89 | 35.46 | 35.58 | -0.03 | -0.08% | 833,445 |
| Mar 21, 2025 | 34.99 | 35.91 | 34.77 | 35.61 | 0.62 | 1.77% | 3,029,931 |
| Mar 20, 2025 | 34.86 | 35.17 | 34.81 | 34.99 | -0.13 | -0.37% | 838,763 |
| Mar 19, 2025 | 34.55 | 35.23 | 34.44 | 35.12 | 1.33 | 3.94% | 1,779,000 |
| Mar 18, 2025 | 33.59 | 33.99 | 33.38 | 33.79 | 0.17 | 0.51% | 1,187,756 |
| Mar 17, 2025 | 33.32 | 33.86 | 33.20 | 33.62 | 0.18 | 0.54% | 812,200 |
| Mar 14, 2025 | 33.41 | 33.67 | 33.15 | 33.44 | 0.25 | 0.75% | 642,747 |
| Mar 13, 2025 | 33.38 | 33.80 | 33.11 | 33.19 | -0.14 | -0.42% | 711,855 |
| Mar 12, 2025 | 33.06 | 33.49 | 32.50 | 33.33 | 0.49 | 1.49% | 1,309,208 |
| Mar 11, 2025 | 32.28 | 32.98 | 32.01 | 32.84 | 0.67 | 2.08% | 1,183,200 |
| Mar 10, 2025 | 32.72 | 32.95 | 31.88 | 32.17 | -1.00 | -3.01% | 2,652,600 |
| Mar 7, 2025 | 33.33 | 33.53 | 32.55 | 33.17 | -0.28 | -0.84% | 1,369,889 |
| Mar 6, 2025 | 33.63 | 33.90 | 33.36 | 33.45 | -0.33 | -0.98% | 1,248,936 |
| Mar 5, 2025 | 33.60 | 33.93 | 33.49 | 33.78 | 0.32 | 0.96% | 1,003,026 |
| Mar 4, 2025 | 34.46 | 34.58 | 33.23 | 33.46 | -1.29 | -3.71% | 2,111,345 |
| Mar 3, 2025 | 35.21 | 35.47 | 34.64 | 34.75 | -0.15 | -0.43% | 2,404,646 |
| Feb 28, 2025 | 34.35 | 34.91 | 34.35 | 34.90 | 0.44 | 1.28% | 1,098,000 |
| Feb 27, 2025 | 34.08 | 34.85 | 34.00 | 34.46 | 0.50 | 1.47% | 2,019,848 |
| Feb 26, 2025 | 33.93 | 34.12 | 33.70 | 33.96 | -0.01 | -0.03% | 1,824,041 |
| Feb 25, 2025 | 34.13 | 34.26 | 33.84 | 33.97 | -0.05 | -0.15% | 987,200 |
| Feb 24, 2025 | 33.96 | 34.18 | 33.57 | 34.02 | 0.10 | 0.29% | 855,300 |
| Feb 21, 2025 | 34.50 | 34.66 | 33.52 | 33.92 | -0.53 | -1.54% | 2,157,840 |
| Feb 20, 2025 | 34.38 | 34.64 | 34.12 | 34.45 | 0.20 | 0.58% | 923,700 |
| Feb 19, 2025 | 34.78 | 34.84 | 34.00 | 34.25 | -0.40 | -1.15% | 1,848,000 |
| Feb 18, 2025 | 34.65 | 35.10 | 34.55 | 34.65 | 0.14 | 0.41% | 1,441,752 |
| Feb 14, 2025 | 34.70 | 34.70 | 34.28 | 34.51 | -0.02 | -0.06% | 503,738 |
| Feb 13, 2025 | 34.55 | 34.83 | 34.40 | 34.53 | 0.03 | 0.09% | 377,100 |
| Feb 12, 2025 | 34.32 | 34.64 | 34.20 | 34.50 | 0.14 | 0.41% | 1,108,813 |
| Feb 11, 2025 | 34.07 | 34.75 | 34.05 | 34.36 | 0.05 | 0.15% | 1,121,200 |
| Feb 10, 2025 | 34.72 | 34.78 | 34.28 | 34.31 | -0.18 | -0.52% | 426,200 |
| Feb 7, 2025 | 34.95 | 35.07 | 34.48 | 34.49 | -0.34 | -0.98% | 671,941 |
| Feb 6, 2025 | 34.94 | 35.15 | 34.76 | 34.83 | -0.18 | -0.51% | 1,115,630 |
| Feb 5, 2025 | 34.44 | 35.04 | 34.39 | 35.01 | 0.64 | 1.86% | 767,700 |
| Feb 4, 2025 | 33.81 | 34.39 | 33.78 | 34.37 | 0.52 | 1.54% | 1,689,300 |
| Feb 3, 2025 | 34.04 | 34.35 | 33.55 | 33.85 | -0.16 | -0.47% | 1,870,916 |
| Jan 31, 2025 | 34.80 | 35.07 | 33.85 | 34.01 | -0.87 | -2.49% | 1,391,600 |
| Jan 30, 2025 | 34.12 | 34.96 | 34.01 | 34.88 | 0.82 | 2.41% | 1,120,300 |
| Jan 29, 2025 | 34.61 | 34.87 | 33.93 | 34.06 | -0.47 | -1.36% | 739,891 |
| Jan 28, 2025 | 34.75 | 35.00 | 34.30 | 34.53 | 0.64 | 1.89% | 2,129,900 |
| Jan 27, 2025 | 34.22 | 34.58 | 33.83 | 33.89 | -0.28 | -0.82% | 786,100 |
| Jan 24, 2025 | 33.97 | 34.59 | 33.97 | 34.17 | -0.08 | -0.23% | 1,152,836 |
| Jan 23, 2025 | 33.95 | 34.30 | 33.81 | 34.25 | 0.30 | 0.88% | 578,950 |
| Jan 22, 2025 | 34.20 | 34.50 | 33.93 | 33.95 | -0.25 | -0.73% | 636,059 |
| Jan 21, 2025 | 34.01 | 34.50 | 34.00 | 34.20 | 0.28 | 0.83% | 2,163,700 |
| Jan 17, 2025 | 33.69 | 34.29 | 33.69 | 33.92 | 0.15 | 0.44% | 2,232,900 |
| Jan 16, 2025 | 33.87 | 34.13 | 33.76 | 33.77 | -0.01 | -0.03% | 1,534,841 |