Spirit AeroSystems Inc. (SPR)
NYSE: SPR
· Real-Time Price · USD
41.06
0.22 (0.54%)
At close: Sep 08, 2025, 3:59 PM
40.97
-0.22%
After-hours: Sep 08, 2025, 04:57 PM EDT
SPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41.32 | 41.32 | 40.23 | 40.84 | 40.84 | -0.83% | 1,277,304 |
| Sep 4, 2025 | 41.33 | 41.42 | 40.87 | 41.18 | 41.18 | -0.22% | 1,200,000 |
| Sep 3, 2025 | 42.29 | 42.29 | 40.92 | 41.27 | 41.27 | -1.53% | 1,213,103 |
| Sep 2, 2025 | 40.92 | 42.11 | 40.81 | 41.91 | 41.91 | 0.77% | 855,921 |
| Aug 29, 2025 | 41.64 | 42.08 | 41.44 | 41.59 | 41.59 | -0.50% | 787,012 |
| Aug 28, 2025 | 41.75 | 41.91 | 41.62 | 41.80 | 41.80 | 0.14% | 426,600 |
| Aug 27, 2025 | 41.60 | 41.88 | 41.23 | 41.74 | 41.74 | 0.58% | 932,000 |
| Aug 26, 2025 | 40.30 | 41.51 | 40.30 | 41.50 | 41.50 | 3.39% | 1,117,463 |
| Aug 25, 2025 | 41.06 | 41.06 | 40.14 | 40.14 | 40.14 | -1.95% | 548,600 |
| Aug 22, 2025 | 40.01 | 41.53 | 40.01 | 40.94 | 40.94 | 2.79% | 932,000 |
| Aug 21, 2025 | 39.70 | 40.10 | 39.50 | 39.83 | 39.83 | 0.48% | 665,216 |
| Aug 20, 2025 | 39.75 | 39.78 | 39.37 | 39.64 | 39.64 | -0.28% | 932,429 |
| Aug 19, 2025 | 40.67 | 40.72 | 39.43 | 39.75 | 39.75 | -2.05% | 948,300 |
| Aug 18, 2025 | 41.25 | 41.25 | 40.43 | 40.58 | 40.58 | -1.22% | 755,703 |
| Aug 15, 2025 | 40.77 | 41.39 | 40.69 | 41.08 | 41.08 | 0.46% | 712,000 |
| Aug 14, 2025 | 40.69 | 41.05 | 40.59 | 40.89 | 40.89 | 0.17% | 691,531 |
| 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 |