Free Trial
→ The Perfect Storm for an EV Revolt (From Eagle Publishing) (Ad) Free SPR Stock Alerts

Spirit AeroSystems (SPR) Stock Chart & Stock Price History

$33.10
+0.31 (+0.95%)
(As of 09/20/2024 ET)
Compare

Spirit AeroSystems Stock Price Performance

5 Day
Performance
-0.51%
1 Month
Performance
-4.39%
3 Month
Performance
+4.58%
6 Month
Performance
-5.75%
Year-To-Date
Performance
+4.15%
1 Year
Performance
+121.55%
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 InvestorPlace
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt industries worth over $46 trillion. What's even more intriguing?
Click here to uncover how you can get in on the ground floor.

SPR Stock Chart for Friday, September, 20, 2024

SPR Chart by TradingView

Spirit AeroSystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$32.93$32.78
-0.46%		$33.35$32.761.00 million shs$3.82 billion
09/18/2024$33.05$32.93
-0.36%		$33.30$32.921.10 million shs$3.84 billion
09/17/2024$32.87$33.05
+0.55%		$33.16$32.81683,813 shs$3.85 billion
09/16/2024$33.27$32.87
-1.20%		$33.39$32.841.01 million shs$3.83 billion
09/13/2024$33.70$33.27
-1.28%		$33.78$33.071.83 million shs$3.88 billion
09/12/2024$33.69$33.70
+0.03%		$33.94$33.52871,899 shs$3.93 billion
09/11/2024$33.38$33.69
+0.93%		$33.72$32.891.81 million shs$3.93 billion
09/10/2024$33.73$33.38
-1.04%		$33.72$33.051.36 million shs$3.89 billion
09/09/2024$32.86$33.73
+2.65%		$33.78$33.391.03 million shs$3.93 billion
09/06/2024$33.68$32.85
-2.46%		$33.82$32.842.27 million shs$3.83 billion
09/05/2024$33.76$33.68
-0.22%		$33.98$33.421.79 million shs$3.93 billion
09/04/2024$33.33$33.76
+1.29%		$34.17$33.301.44 million shs$3.93 billion
09/03/2024$35.21$33.33
-5.35%		$34.73$33.202.62 million shs$3.88 billion
09/02/2024$35.21$35.21$35.21$34.871.60 million shs$4.10 billion
08/30/2024$34.93$35.21
+0.80%		$35.21$34.881.60 million shs$4.10 billion
08/29/2024$34.67$34.93
+0.75%		$35.19$34.691.34 million shs$4.07 billion
08/28/2024$35.00$34.67
-0.94%		$35.00$34.561.10 million shs$4.04 billion
08/27/2024$34.84$35.00
+0.46%		$35.10$34.68805,666 shs$4.08 billion
08/26/2024$35.15$34.84
-0.88%		$35.08$34.641.70 million shs$4.06 billion
08/23/2024$34.84$35.15
+0.89%		$35.28$34.84847,206 shs$4.10 billion
08/22/2024$34.84$34.84$34.93$34.60533,492 shs$4.06 billion
08/21/2024$34.62$34.84
+0.64%		$34.87$34.42956,889 shs$4.06 billion
08/20/2024$35.14$34.62
-1.48%		$35.05$34.401.93 million shs$4.04 billion
08/19/2024$35.27$35.14
-0.37%		$35.36$34.971.22 million shs$4.10 billion
08/16/2024$34.70$35.28
+1.66%		$35.39$34.741.23 million shs$4.11 billion
08/15/2024$34.20$34.70
+1.46%		$34.73$34.31902,192 shs$4.04 billion
08/14/2024$34.18$34.20
+0.06%		$34.43$34.02922,774 shs$3.99 billion
08/13/2024$33.84$34.18
+1.00%		$34.33$33.611.69 million shs$3.98 billion
08/12/2024$33.85$33.84
-0.03%		$34.00$33.721.40 million shs$3.94 billion
08/09/2024$33.78$33.84
+0.18%		$34.02$33.711.82 million shs$3.94 billion
08/08/2024$33.22$33.78
+1.69%		$33.94$33.251.55 million shs$3.94 billion
08/07/2024$33.42$33.22
-0.60%		$33.80$33.163.39 million shs$3.87 billion
08/06/2024$33.55$33.42
-0.39%		$33.85$32.853.98 million shs$3.90 billion
08/05/2024$34.32$33.55
-2.24%		$33.97$32.802.81 million shs$3.91 billion
08/02/2024$35.28$34.29
-2.81%		$34.92$34.072.20 million shs$4.00 billion
08/01/2024$36.25$35.28
-2.68%		$36.28$35.133.16 million shs$4.11 billion
07/31/2024$36.25$36.25$37.08$35.885.61 million shs$4.22 billion
07/30/2024$35.47$36.25
+2.21%		$36.26$35.663.13 million shs$4.22 billion
07/29/2024$35.57$35.47
-0.30%		$35.71$35.121.76 million shs$4.13 billion
07/26/2024$35.52$35.56
+0.13%		$35.90$35.551.65 million shs$4.14 billion
Forget Trump and Kamala (Ad)

Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.

Download my Dividend Calendar here
07/25/2024$35.21$35.52
+0.87%		$36.04$35.231.11 million shs$4.14 billion
07/24/2024$35.87$35.21
-1.84%		$36.08$35.152.81 million shs$4.10 billion
07/23/2024$35.05$35.87
+2.34%		$36.26$35.005.49 million shs$4.18 billion
07/22/2024$35.01$35.05
+0.11%		$35.35$34.524.78 million shs$4.09 billion
07/19/2024$35.05$35.01
-0.11%		$35.12$34.781.54 million shs$4.08 billion
07/18/2024$35.65$35.05
-1.68%		$36.15$35.003.39 million shs$4.09 billion
07/17/2024$35.88$35.65
-0.64%		$36.20$35.542.87 million shs$4.16 billion
07/16/2024$34.69$35.88
+3.43%		$35.98$34.644.37 million shs$4.18 billion
07/15/2024$34.56$34.69
+0.38%		$34.95$34.582.60 million shs$4.04 billion
07/12/2024$34.48$34.56
+0.23%		$34.75$34.313.20 million shs$4.03 billion
07/11/2024$34.62$34.48
-0.39%		$34.92$34.445.49 million shs$4.02 billion
07/10/2024$34.53$34.62
+0.25%		$34.84$34.575.69 million shs$4.03 billion
07/09/2024$34.39$34.53
+0.41%		$34.80$34.365.15 million shs$4.02 billion
07/08/2024$34.03$34.39
+1.06%		$34.71$34.0910.85 million shs$4.01 billion
07/05/2024$33.82$34.02
+0.59%		$34.24$33.626.88 million shs$3.97 billion
07/04/2024$33.86$33.82
-0.12%		$34.05$33.632.55 million shs$3.94 billion
07/03/2024$33.88$33.86
-0.06%		$34.05$33.632.55 million shs$3.95 billion
07/02/2024$33.97$33.88
-0.26%		$34.32$33.6611.54 million shs$3.95 billion
07/01/2024$32.87$33.97
+3.35%		$34.41$33.4918.18 million shs$3.96 billion
06/28/2024$32.84$32.86
+0.06%		$33.38$32.493.27 million shs$3.83 billion
06/27/2024$32.46$32.84
+1.17%		$33.42$32.173.71 million shs$3.83 billion
06/26/2024$31.79$32.46
+2.11%		$32.60$31.294.25 million shs$3.78 billion
06/25/2024$33.07$31.79
-3.87%		$31.99$30.8511.65 million shs$3.71 billion
06/24/2024$33.56$33.07
-1.46%		$33.88$31.2910.18 million shs$3.85 billion
06/21/2024$31.65$33.56
+6.03%		$33.99$32.908.62 million shs$3.91 billion
06/20/2024$31.14$31.65
+1.64%		$32.15$30.193.78 million shs$3.69 billion
06/19/2024$31.13$31.14
+0.03%		$31.29$30.531.79 million shs$3.63 billion

Related Companies:

This page (NYSE:SPR) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored