Free Trial

Spirit AeroSystems (SPR) Stock Chart & Stock Price History

Spirit AeroSystems logo
$35.94 -0.03 (-0.08%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$36.20 +0.26 (+0.72%)
As of 05/2/2025 07:24 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Spirit AeroSystems Stock Price Performance

5 Day
Performance
+0.42%
1 Month
Performance
+10.59%
3 Month
Performance
+6.11%
6 Month
Performance
+9.24%
Year-To-Date
Performance
+5.46%
1 Year
Performance
+9.11%
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.

SPR Stock Chart for Saturday, May, 3, 2025

Spirit AeroSystems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$35.97$35.94
-0.09%
$36.45$35.421.33 million shs$4.20 billion
05/01/2025$36.01$35.97
-0.11%
$36.19$35.831.66 million shs$4.21 billion
04/30/2025$35.97$36.01
+0.11%
$36.07$35.581.83 million shs$4.21 billion
04/29/2025$35.79$35.97
+0.50%
$36.08$35.751.17 million shs$4.21 billion
04/28/2025$34.93$35.79
+2.46%
$36.03$35.532.43 million shs$4.18 billion
04/25/2025$34.82$34.93
+0.32%
$35.06$34.561.29 million shs$4.08 billion
04/24/2025$34.87$34.82
-0.14%
$35.12$34.551.92 million shs$4.07 billion
04/23/2025$33.96$34.87
+2.69%
$35.17$34.531.93 million shs$4.08 billion
04/22/2025$33.25$33.96
+2.12%
$34.04$33.132.63 million shs$3.97 billion
04/21/2025$33.47$33.25
-0.66%
$33.50$32.861.00 million shs$3.89 billion
04/18/2025$33.47$33.47$33.74$33.06534,150 shs$3.91 billion
04/17/2025$33.25$33.47
+0.67%
$33.74$33.06534,150 shs$3.91 billion
04/16/2025$33.07$33.25
+0.54%
$33.30$32.73816,619 shs$3.89 billion
04/15/2025$32.88$33.07
+0.58%
$33.28$32.641.05 million shs$3.87 billion
04/14/2025$32.75$32.88
+0.40%
$33.25$32.57990,439 shs$3.84 billion
04/11/2025$32.87$32.75
-0.37%
$32.81$32.091.38 million shs$3.83 billion
04/10/2025$33.09$32.87
-0.66%
$33.00$31.842.23 million shs$3.84 billion
04/09/2025$29.87$33.09
+10.78%
$33.27$29.252.22 million shs$3.87 billion
04/09/2025$29.87$33.09
+10.78%
$33.27$29.252.22 million shs$3.87 billion
04/08/2025$29.22$29.87
+2.24%
$31.06$29.403.01 million shs$3.49 billion
04/08/2025$29.22$29.87
+2.24%
$31.06$29.403.01 million shs$3.49 billion
04/07/2025$29.02$29.22
+0.68%
$29.69$27.002.71 million shs$3.42 billion
04/04/2025$32.50$29.02
-10.70%
$31.90$28.352.51 million shs$3.39 billion
04/03/2025$34.15$32.50
-4.84%
$33.71$32.332.65 million shs$3.80 billion
04/02/2025$34.24$34.15
-0.27%
$34.38$33.89703,341 shs$3.99 billion

This page (NYSE:SPR) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners