Spirit Aerosystems Holdings, Inc. Common Stock (SPR)

34.73Last Price

-0.15 (-0.43%)Change

Spirit Aerosystems Holdings is a leading manufacturer of aerostructures for commercial, defense, and business jet aircraft

The company specializes in designing and producing a wide range of products, including fuselage sections, wing components, and other complex assemblies, leveraging advanced engineering techniques and technologies. With a commitment to innovation and quality, Spirit Aerosystems collaborates closely with major aerospace manufacturers to support the global aviation industry's evolving needs, providing critical components that enhance the performance and efficiency of aircraft. Their expertise and robust capabilities position them as a key player in the aerospace supply chain.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	34.12	34.95	34.01	34.88	1,120,273	34.88
1/29/2025	34.61	34.87	33.93	34.06	739,816	34.06
1/28/2025	34.75	35.00	34.30	34.53	2,129,869	34.53
1/27/2025	34.22	34.58	33.83	33.89	999,786	33.89
1/24/2025	33.97	34.59	33.97	34.17	1,152,836	34.17
1/23/2025	33.95	34.30	33.81	34.25	578,939	34.25
1/22/2025	34.20	34.50	33.93	33.95	635,979	33.95
1/21/2025	34.01	34.50	34.00	34.20	2,163,694	34.20
1/17/2025	33.69	34.29	33.69	33.92	2,232,852	33.92
1/16/2025	33.87	34.13	33.76	33.77	1,534,741	33.77
1/15/2025	33.73	34.19	33.73	33.78	612,296	33.78
1/14/2025	34.20	34.40	33.61	33.85	1,176,811	33.85
1/13/2025	34.05	34.41	33.87	34.13	1,043,542	34.13
1/10/2025	33.80	34.44	33.52	34.21	889,717	34.21
1/08/2025	33.44	33.92	33.39	33.91	814,689	33.91
1/07/2025	33.48	33.75	33.24	33.62	988,900	33.62
1/06/2025	33.26	33.46	32.92	33.30	1,608,792	33.30
1/03/2025	33.51	33.67	33.05	33.07	831,914	33.07
1/02/2025	34.30	34.43	33.16	33.54	909,924	33.54
12/31/2024	33.87	0.00	34.08	34.08	0	34.08
12/30/2024	33.53	34.02	33.40	33.87	1,101,390	33.87
12/27/2024	33.79	34.08	33.69	33.98	506,217	33.98
12/26/2024	33.46	34.10	33.23	33.87	823,139	33.87
12/24/2024	33.36	33.73	33.23	33.57	578,025	33.57
12/23/2024	33.34	33.41	33.02	33.33	879,290	33.33
12/20/2024	33.17	33.55	32.80	33.26	2,273,259	33.26
12/19/2024	32.98	33.56	32.87	33.05	1,052,930	33.05
12/18/2024	33.10	33.75	32.34	32.85	1,287,432	32.85
12/17/2024	33.14	33.69	32.68	33.12	1,746,569	33.12
12/16/2024	32.89	33.63	32.53	33.46	1,763,877	33.46
12/13/2024	32.42	33.28	32.42	32.97	1,532,204	32.97
12/12/2024	32.72	33.02	32.49	32.49	1,312,705	32.49
12/11/2024	32.81	33.00	32.33	32.72	1,586,324	32.72
12/10/2024	32.26	33.26	32.18	32.58	2,881,467	32.58
12/09/2024	32.14	32.86	32.05	32.09	1,826,309	32.09
12/06/2024	32.46	32.50	32.06	32.21	831,147	32.21
12/05/2024	32.84	32.98	32.40	32.40	754,564	32.40
12/04/2024	32.56	32.95	32.29	32.95	2,306,844	32.95
12/03/2024	32.69	32.74	32.29	32.43	689,087	32.43
12/02/2024	32.25	32.94	32.25	32.75	1,146,444	32.75
11/29/2024	31.50	32.56	31.42	32.36	1,487,439	32.36
11/27/2024	32.39	32.58	32.14	32.53	910,467	32.53
11/26/2024	32.53	32.71	32.19	32.35	643,786	32.35
11/25/2024	32.58	32.95	32.53	32.60	1,959,538	32.60
11/22/2024	31.37	32.53	31.37	32.50	1,514,320	32.50
11/21/2024	31.92	32.00	31.30	31.38	2,548,073	31.38
11/20/2024	31.90	32.15	31.72	31.93	2,871,685	31.93
11/19/2024	31.02	31.97	31.02	31.84	1,853,171	31.84
11/18/2024	30.71	31.36	30.29	31.34	1,626,039	31.34
11/15/2024	30.20	30.72	29.87	30.70	1,098,590	30.70
11/14/2024	30.50	30.85	30.02	30.22	1,458,219	30.22
11/13/2024	31.00	31.27	30.32	30.41	2,104,497	30.41
11/12/2024	31.10	31.68	30.62	31.04	2,217,234	31.04
11/11/2024	31.50	31.65	30.98	31.01	2,780,740	31.01
11/08/2024	30.60	31.33	30.20	31.15	4,403,060	31.15
11/07/2024	30.96	31.71	30.57	30.86	3,480,166	30.86
11/06/2024	32.80	32.80	28.92	31.10	5,326,408	31.10
11/05/2024	33.40	33.50	32.67	32.73	960,836	32.73
11/04/2024	32.92	33.32	32.65	32.90	1,064,392	32.90
11/01/2024	32.88	33.17	32.62	32.90	1,190,765	32.90
10/31/2024	32.89	33.07	32.19	32.37	1,602,113	32.37