Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Spirit AeroSystems (SPR) Stock Chart & Stock Price History

→ 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad)
Free SPR Stock Alerts
$30.51
-0.48 (-1.55%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Spirit AeroSystems Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-7.35%
3 Month
Performance
+3.99%
6 Month
Performance
+18.10%
Year-To-Date
Performance
-4.00%
1 Year
Performance
+19.27%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

SPR Stock Chart for Monday, May, 20, 2024

SPR Chart by TradingView

Spirit AeroSystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/26/2024$29.25$28.39
-2.94%		$29.45$28.301.94 million shs$3.00 billion
02/23/2024$29.06$29.25
+0.65%		$29.79$28.482.00 million shs$3.09 billion
02/22/2024$29.28$29.06
-0.75%		$29.51$28.821.54 million shs$3.07 billion
02/21/2024$29.34$29.28
-0.20%		$29.52$29.151.52 million shs$3.09 billion
02/20/2024$30.17$29.34
-2.75%		$30.53$29.171.54 million shs$3.10 billion
02/19/2024$30.17$30.17$30.31$29.912.42 million shs$3.19 billion

Related Companies:
This page (NYSE:SPR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders