Free Trial

Spirit AeroSystems (SPR) Stock Chart & Stock Price History

Spirit AeroSystems logo
$37.07 -0.17 (-0.46%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$36.91 -0.16 (-0.43%)
As of 05/23/2025 04:14 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

The Spirit AeroSystems (SPR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.23%, with a year-to-date return of 8.77%. In the past month, the stock has increased 6.46%, reflecting recent market activity.

As of the latest close, Spirit AeroSystems traded at $37.07 with a market cap of $4.35 billion and volume of 653,134 shares. Five years ago, the stock traded at $20.95, representing a 76.95% increase over that period. At the time, it had a market cap of $2.12 billion and a volume of 3.61 million shares.

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.

5 Day
Performance
-1.41%
1 Month
Performance
+6.46%
3 Month
Performance
+8.88%
Year-To-Date
Performance
+8.77%
1 Year
Performance
+19.23%
5 Year
Performance
+76.95%

SPR Stock Chart for Saturday, May, 24, 2025

Spirit AeroSystems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$37.22$37.07
-0.41%
$37.25$36.87653,134 shs$4.35 billion
05/22/2025$37.05$37.22
+0.45%
$37.39$36.98707,425 shs$4.37 billion
05/21/2025$37.66$37.05
-1.61%
$37.66$37.00649,993 shs$4.35 billion
05/20/2025$37.60$37.66
+0.16%
$37.85$37.51795,438 shs$4.42 billion
05/19/2025$37.82$37.60
-0.58%
$37.88$37.46745,196 shs$4.41 billion
05/16/2025$37.49$37.82
+0.88%
$37.84$37.23975,641 shs$4.44 billion
05/15/2025$37.20$37.49
+0.78%
$37.55$37.261.27 million shs$4.40 billion
05/14/2025$37.32$37.20
-0.32%
$37.86$37.111.28 million shs$4.36 billion
05/13/2025$36.90$37.32
+1.15%
$37.56$36.772.04 million shs$4.38 billion
05/12/2025$36.68$36.90
+0.59%
$37.09$36.401.26 million shs$4.33 billion
05/09/2025$36.48$36.68
+0.56%
$36.83$36.321.05 million shs$4.30 billion
05/08/2025$35.88$36.48
+1.66%
$36.77$35.901.03 million shs$4.28 billion
05/07/2025$35.77$35.88
+0.31%
$36.05$35.48919,788 shs$4.21 billion
05/06/2025$35.84$35.77
-0.20%
$35.83$35.53789,763 shs$4.19 billion
05/05/2025$35.94$35.84
-0.27%
$36.09$35.752.56 million shs$4.20 billion
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

This page (NYSE:SPR) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners