Spirit AeroSystems Holdings, Inc. (SPR)
NYSE: SPR · Real-Time Price · USD
39.50
+0.09 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.14 | 39.63 | 38.77 | 39.50 | 39.50 | 0.23% | 11,351,164 |
| Dec 4, 2025 | 39.74 | 39.74 | 38.71 | 39.41 | 39.41 | -0.23% | 4,730,186 |
| Dec 3, 2025 | 37.57 | 39.52 | 36.91 | 39.50 | 39.50 | 5.22% | 11,521,166 |
| Dec 2, 2025 | 36.93 | 37.67 | 36.51 | 37.54 | 37.54 | 4.71% | 2,931,385 |
| Dec 1, 2025 | 36.65 | 36.80 | 35.80 | 35.85 | 35.85 | -2.40% | 1,409,311 |
| Nov 28, 2025 | 36.28 | 36.74 | 36.09 | 36.73 | 36.73 | 1.66% | 597,745 |
| Nov 26, 2025 | 35.59 | 36.45 | 35.50 | 36.13 | 36.13 | 2.00% | 864,729 |
| Nov 25, 2025 | 35.00 | 35.75 | 34.66 | 35.42 | 35.42 | 1.32% | 1,279,106 |
| Nov 24, 2025 | 34.72 | 35.10 | 34.62 | 34.96 | 34.96 | 0.40% | 1,700,452 |
| Nov 21, 2025 | 35.03 | 35.34 | 34.71 | 34.82 | 34.82 | -1.22% | 1,231,030 |
| Nov 20, 2025 | 36.00 | 36.06 | 35.21 | 35.25 | 35.25 | -1.32% | 1,353,281 |
| Nov 19, 2025 | 35.76 | 35.93 | 35.23 | 35.72 | 35.72 | -0.42% | 2,107,408 |
| Nov 18, 2025 | 36.06 | 36.31 | 35.76 | 35.87 | 35.87 | -0.64% | 806,819 |
| Nov 17, 2025 | 36.49 | 36.54 | 35.77 | 36.10 | 36.10 | -1.37% | 993,284 |
| Nov 14, 2025 | 36.15 | 36.77 | 36.14 | 36.60 | 36.60 | 0.72% | 1,588,984 |
| Nov 13, 2025 | 36.11 | 36.44 | 35.95 | 36.34 | 36.34 | 0.55% | 1,162,214 |
| Nov 12, 2025 | 35.86 | 36.16 | 35.51 | 36.14 | 36.14 | 0.81% | 811,611 |
| Nov 11, 2025 | 35.75 | 35.99 | 35.46 | 35.85 | 35.85 | 0.62% | 1,285,178 |
| Nov 10, 2025 | 35.70 | 35.75 | 35.23 | 35.63 | 35.63 | 0.08% | 1,457,474 |
| Nov 7, 2025 | 35.66 | 35.76 | 35.17 | 35.60 | 35.60 | -0.14% | 1,441,498 |
| Nov 6, 2025 | 35.65 | 36.24 | 35.38 | 35.65 | 35.65 | - | 1,237,597 |
| Nov 5, 2025 | 35.82 | 36.26 | 35.63 | 35.65 | 35.65 | -0.97% | 1,621,912 |
| Nov 4, 2025 | 36.12 | 36.33 | 35.92 | 36.00 | 36.00 | -1.34% | 1,192,451 |
| Nov 3, 2025 | 36.25 | 36.89 | 35.56 | 36.49 | 36.49 | -0.55% | 2,010,442 |
| Oct 31, 2025 | 36.30 | 37.00 | 36.11 | 36.69 | 36.69 | 0.99% | 2,170,375 |
| Oct 30, 2025 | 37.97 | 37.97 | 36.18 | 36.33 | 36.33 | -4.60% | 2,596,372 |
| Oct 29, 2025 | 39.47 | 39.47 | 37.90 | 38.08 | 38.08 | -4.18% | 1,363,748 |
| Oct 28, 2025 | 39.73 | 40.19 | 39.64 | 39.74 | 39.74 | 0.15% | 431,893 |
| Oct 27, 2025 | 39.74 | 39.84 | 39.42 | 39.68 | 39.68 | 0.51% | 973,578 |
| Oct 24, 2025 | 39.39 | 39.59 | 39.08 | 39.48 | 39.48 | 1.49% | 969,697 |
| Oct 23, 2025 | 38.81 | 39.17 | 38.80 | 38.90 | 38.90 | 0.88% | 586,103 |
| Oct 22, 2025 | 38.77 | 38.90 | 38.27 | 38.56 | 38.56 | -0.67% | 623,694 |
| Oct 21, 2025 | 39.09 | 39.09 | 38.64 | 38.82 | 38.82 | -0.21% | 768,695 |
| Oct 20, 2025 | 38.70 | 39.10 | 38.60 | 38.90 | 38.90 | 1.49% | 596,088 |
| Oct 17, 2025 | 38.09 | 38.59 | 38.04 | 38.33 | 38.33 | 0.31% | 861,968 |
| Oct 16, 2025 | 38.55 | 38.70 | 37.94 | 38.21 | 38.21 | -0.91% | 1,022,630 |
| Oct 15, 2025 | 38.73 | 38.85 | 38.20 | 38.56 | 38.56 | -0.28% | 842,850 |
| Oct 14, 2025 | 38.52 | 39.24 | 38.25 | 38.67 | 38.67 | -0.57% | 550,318 |
| Oct 13, 2025 | 38.23 | 38.89 | 38.23 | 38.89 | 38.89 | 2.29% | 339,538 |
| Oct 10, 2025 | 38.65 | 38.93 | 37.87 | 38.02 | 38.02 | -1.63% | 873,295 |
| Oct 9, 2025 | 40.29 | 40.29 | 38.58 | 38.65 | 38.65 | -4.12% | 1,130,348 |
| Oct 8, 2025 | 39.86 | 40.41 | 39.68 | 40.31 | 40.31 | 1.84% | 573,518 |
| Oct 7, 2025 | 39.51 | 40.10 | 39.26 | 39.58 | 39.58 | 0.53% | 673,591 |
| Oct 6, 2025 | 38.95 | 39.61 | 38.70 | 39.37 | 39.37 | 1.44% | 571,962 |
| Oct 3, 2025 | 39.21 | 39.32 | 38.65 | 38.81 | 38.81 | -0.79% | 841,838 |
| 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% | 1,123,181 |
| 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% | 3,241,468 |
| 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% | 956,162 |
| 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% | 693,687 |
| 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 |
| 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% | 1,199,960 |
| 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% | 426,565 |
| Aug 27, 2025 | 41.60 | 41.88 | 41.23 | 41.74 | 41.74 | 0.58% | 931,982 |
| 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% | 548,576 |
| Aug 22, 2025 | 40.01 | 41.53 | 40.01 | 40.94 | 40.94 | 2.79% | 931,981 |
| 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% | 948,296 |
| 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% | 711,973 |
| 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% | 623,763 |
| 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% | 476,774 |
| Aug 5, 2025 | 39.04 | 39.54 | 38.73 | 39.29 | 39.29 | 0.74% | 1,228,598 |
| 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% | 590,982 |
| Jul 31, 2025 | 39.77 | 39.77 | 39.07 | 39.40 | 39.40 | -1.05% | 502,653 |
| Jul 30, 2025 | 40.29 | 40.68 | 39.70 | 39.82 | 39.82 | -0.75% | 783,360 |
| 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 | 41.04 | 41.60 | 41.60 | 1.49% | 830,552 |
| 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% | 1,051,260 |
| Jul 23, 2025 | 40.75 | 41.61 | 40.62 | 41.48 | 41.48 | 2.09% | 634,194 |
| 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 |
| Jul 17, 2025 | 40.75 | 41.03 | 40.47 | 40.71 | 40.71 | 0.52% | 633,908 |