Spirit Aerosystems Holdings Inc (SPR) Historical Stock Data
34.25 ↓0.21 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPR is down -0.07% a day on average. There have been 14 days where Spirit Aerosystems Holdings Inc closed green and 16 days where SPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 34.32 | 34.25 | ↓$0.07 (-0.20%) | 33.87 | 34.51 | 1.14M |
| 2025-03-31 | 34.53 | 34.46 | ↓$0.07 (-0.20%) | 34.26 | 34.80 | 1.21M |
| 2025-03-28 | 35.02 | 34.72 | ↓$0.30 (-0.86%) | 34.62 | 35.11 | 1.15M |
| 2025-03-27 | 35.23 | 35.20 | ↓$0.03 (-0.09%) | 35.12 | 35.47 | 422.35K |
| 2025-03-26 | 35.47 | 35.34 | ↓$0.13 (-0.37%) | 35.20 | 35.92 | 667.33K |
| 2025-03-25 | 35.60 | 35.50 | ↓$0.10 (-0.28%) | 35.43 | 35.73 | 884.97K |
| 2025-03-24 | 35.75 | 35.58 | ↓$0.17 (-0.48%) | 35.46 | 35.89 | 833.45K |
| 2025-03-21 | 34.99 | 35.61 | ↑$0.62 (1.77%) | 34.77 | 35.91 | 3.03M |
| 2025-03-20 | 34.86 | 34.99 | ↑$0.13 (0.37%) | 34.81 | 35.17 | 838.76K |
| 2025-03-19 | 34.55 | 35.12 | ↑$0.57 (1.65%) | 34.44 | 35.23 | 1.78M |
| 2025-03-18 | 33.59 | 33.79 | ↑$0.20 (0.60%) | 33.38 | 33.99 | 1.19M |
| 2025-03-17 | 33.32 | 33.62 | ↑$0.30 (0.90%) | 33.20 | 33.86 | 812.20K |
| 2025-03-14 | 33.41 | 33.44 | ↑$0.03 (0.09%) | 33.15 | 33.67 | 642.75K |
| 2025-03-13 | 33.38 | 33.19 | ↓$0.19 (-0.57%) | 33.11 | 33.80 | 711.85K |
| 2025-03-12 | 33.06 | 33.33 | ↑$0.27 (0.82%) | 32.50 | 33.49 | 1.31M |
| 2025-03-11 | 32.28 | 32.84 | ↑$0.56 (1.73%) | 32.01 | 32.98 | 1.18M |
| 2025-03-10 | 32.72 | 32.17 | ↓$0.55 (-1.68%) | 31.88 | 32.95 | 2.65M |
| 2025-03-07 | 33.33 | 33.17 | ↓$0.16 (-0.48%) | 32.55 | 33.53 | 1.37M |
| 2025-03-06 | 33.63 | 33.45 | ↓$0.18 (-0.54%) | 33.36 | 33.90 | 1.25M |
| 2025-03-05 | 33.60 | 33.78 | ↑$0.18 (0.54%) | 33.49 | 33.93 | 1M |
| 2025-03-04 | 34.46 | 33.46 | ↓$1.00 (-2.90%) | 33.23 | 34.58 | 2.11M |
| 2025-03-03 | 35.21 | 34.75 | ↓$0.46 (-1.31%) | 34.64 | 35.47 | 2.40M |
| 2025-02-28 | 34.35 | 34.90 | ↑$0.55 (1.60%) | 34.35 | 34.91 | 1.10M |
| 2025-02-27 | 34.08 | 34.46 | ↑$0.38 (1.12%) | 34.00 | 34.85 | 2.02M |
| 2025-02-26 | 33.93 | 33.96 | ↑$0.03 (0.09%) | 33.70 | 34.12 | 1.82M |
| 2025-02-25 | 34.13 | 33.97 | ↓$0.16 (-0.47%) | 33.84 | 34.26 | 0.99M |
| 2025-02-24 | 33.96 | 34.02 | ↑$0.06 (0.18%) | 33.57 | 34.18 | 855.26K |
| 2025-02-21 | 34.50 | 33.92 | ↓$0.58 (-1.68%) | 33.52 | 34.66 | 2.16M |
| 2025-02-20 | 34.38 | 34.45 | ↑$0.07 (0.20%) | 34.12 | 34.64 | 0.92M |
| 2025-02-19 | 34.78 | 34.25 | ↓$0.53 (-1.52%) | 34.00 | 34.84 | 1.85M |
Create an account or log in to view more rows.
$SPR Buying again tomorrow.
$SPR headed back to all time highs shortly
$SPR gonna come down hard today
$SPR green is good
$SPR It’s that TIME!! To Double down!
$SPR holding and buying these dips is so easy.
$SPR this is my only green stonk!
I really like this stonk.
$SPR death cross will complete today
$SPR last chance to load imo
$SPR bag holders for life club