Free Trial

Spirit AeroSystems (SPR) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free SPR Stock Alerts
$30.56
-0.52 (-1.67%)
(As of 03:16 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Spirit AeroSystems Stock Price Performance

5 Day
Performance
+1.82%
1 Month
Performance
-5.42%
3 Month
Performance
+4.12%
6 Month
Performance
+15.22%
Year-To-Date
Performance
-3.30%
1 Year
Performance
+18.56%
Receive SPR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spirit AeroSystems and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

SPR Stock Chart for Tuesday, May, 28, 2024

SPR Chart by TradingView

Spirit AeroSystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$31.08$31.08$31.14$29.941.67 million shs$3.62 billion
05/24/2024$30.18$31.09
+3.02%		$31.14$29.951.67 million shs$3.62 billion
05/23/2024$31.48$30.18
-4.13%		$31.60$30.152.70 million shs$3.52 billion
05/22/2024$31.21$31.48
+0.87%		$31.48$30.861.78 million shs$3.67 billion
05/21/2024$31.00$31.21
+0.68%		$31.21$30.781.45 million shs$3.64 billion
05/20/2024$30.51$31.00
+1.61%		$31.52$30.511.56 million shs$3.61 billion
05/17/2024$30.97$30.49
-1.55%		$31.03$30.321.62 million shs$3.54 billion
05/16/2024$30.51$30.97
+1.51%		$31.28$30.291.78 million shs$3.59 billion
05/15/2024$30.62$30.51
-0.34%		$30.81$30.32673,305 shs$3.54 billion
05/14/2024$30.29$30.62
+1.07%		$31.09$30.541.14 million shs$3.55 billion
05/13/2024$30.49$30.29
-0.66%		$30.87$30.172.11 million shs$3.52 billion
05/10/2024$30.78$30.51
-0.88%		$31.11$30.371.49 million shs$3.54 billion
05/09/2024$30.89$30.78
-0.36%		$31.25$30.401.77 million shs$3.57 billion
05/08/2024$32.92$30.89
-6.17%		$32.39$30.834.01 million shs$3.58 billion
05/07/2024$33.02$32.92
-0.30%		$33.50$31.753.67 million shs$3.82 billion
05/06/2024$32.93$33.02
+0.27%		$33.29$31.492.70 million shs$3.83 billion
05/03/2024$33.04$32.94
-0.30%		$33.64$32.792.39 million shs$3.82 billion
05/02/2024$32.06$33.04
+3.06%		$33.55$32.592.23 million shs$3.83 billion
05/01/2024$31.98$32.06
+0.25%		$32.68$31.781.99 million shs$3.72 billion
04/30/2024$32.59$31.98
-1.87%		$32.68$31.711.87 million shs$3.71 billion
04/29/2024$32.49$32.59
+0.31%		$32.78$32.231.44 million shs$3.78 billion
04/26/2024$31.80$32.48
+2.14%		$32.61$31.411.74 million shs$3.77 billion
04/25/2024$31.54$31.80
+0.82%		$31.89$30.712.58 million shs$3.69 billion
04/24/2024$32.13$31.54
-1.84%		$33.70$31.143.40 million shs$3.66 billion
04/23/2024$32.90$32.13
-2.34%		$33.30$31.604.26 million shs$3.73 billion
04/22/2024$32.93$32.90
-0.09%		$33.96$32.682.62 million shs$3.82 billion
04/19/2024$33.15$32.93
-0.66%		$33.44$32.672.01 million shs$3.82 billion
04/18/2024$33.36$33.15
-0.63%		$34.40$33.152.25 million shs$3.85 billion
04/17/2024$33.73$33.36
-1.10%		$34.24$33.331.15 million shs$3.87 billion
04/16/2024$33.42$33.73
+0.93%		$33.96$33.081.61 million shs$3.91 billion
04/15/2024$34.27$33.42
-2.48%		$34.66$33.422.60 million shs$3.88 billion
04/12/2024$34.74$34.28
-1.32%		$35.10$33.902.64 million shs$3.98 billion
04/11/2024$34.18$34.74
+1.64%		$34.76$33.662.27 million shs$4.03 billion
04/10/2024$33.63$34.18
+1.64%		$34.26$32.701.83 million shs$3.97 billion
04/09/2024$33.91$33.63
-0.83%		$34.31$33.621.79 million shs$3.90 billion
04/08/2024$34.39$33.91
-1.40%		$34.63$33.901.54 million shs$3.94 billion
04/05/2024$34.03$34.39
+1.06%		$34.94$33.902.12 million shs$3.99 billion
04/04/2024$33.84$34.03
+0.56%		$35.23$33.453.79 million shs$3.95 billion
04/03/2024$34.54$33.84
-2.03%		$35.15$33.796.31 million shs$3.93 billion
04/02/2024$35.45$34.54
-2.57%		$35.34$34.541.89 million shs$4.01 billion
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/01/2024$36.07$35.45
-1.72%		$36.05$34.732.01 million shs$4.11 billion
03/29/2024$36.06$36.07
+0.03%		$36.25$35.272.66 million shs$4.19 billion
03/28/2024$35.65$36.06
+1.15%		$36.25$35.272.66 million shs$4.18 billion
03/27/2024$35.11$35.65
+1.54%		$35.67$34.631.60 million shs$4.14 billion
03/26/2024$34.90$35.11
+0.60%		$35.78$34.661.75 million shs$4.07 billion
03/25/2024$34.46$34.90
+1.28%		$35.61$34.482.98 million shs$4.05 billion
03/22/2024$35.24$34.46
-2.21%		$35.36$34.462.82 million shs$4.00 billion
03/21/2024$35.12$35.24
+0.34%		$35.33$34.623.80 million shs$4.09 billion
03/20/2024$32.95$35.12
+6.59%		$35.45$33.804.95 million shs$4.08 billion
03/19/2024$32.53$32.95
+1.29%		$33.10$32.401.28 million shs$3.82 billion
03/18/2024$32.26$32.53
+0.84%		$32.64$31.622.16 million shs$3.78 billion
03/15/2024$30.94$32.26
+4.27%		$32.45$30.864.97 million shs$3.74 billion
03/14/2024$31.41$30.94
-1.50%		$31.66$30.773.13 million shs$3.59 billion
03/13/2024$31.76$31.41
-1.10%		$32.34$31.323.14 million shs$3.65 billion
03/12/2024$34.44$31.76
-7.78%		$34.19$31.466.98 million shs$3.69 billion
03/11/2024$35.78$34.44
-3.75%		$35.47$34.234.23 million shs$4.00 billion
03/08/2024$35.70$35.79
+0.25%		$36.33$35.172.46 million shs$4.15 billion
03/07/2024$34.94$35.70
+2.18%		$35.92$34.793.17 million shs$4.14 billion
03/06/2024$35.39$34.94
-1.26%		$35.45$34.584.42 million shs$4.05 billion
03/05/2024$34.35$35.39
+3.01%		$35.71$34.014.06 million shs$4.11 billion
03/04/2024$32.98$34.35
+4.15%		$34.40$32.178.58 million shs$3.99 billion
03/01/2024$28.61$33.02
+15.41%		$34.00$28.3227.32 million shs$3.49 billion
02/29/2024$29.52$28.61
-3.07%		$29.41$28.432.29 million shs$3.02 billion
02/28/2024$29.18$29.52
+1.15%		$29.60$28.832.08 million shs$3.12 billion
02/27/2024$28.39$29.18
+2.78%		$29.24$28.401.67 million shs$3.08 billion

Related Companies:
This page (NYSE:SPR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders