NYSE, SPR End of Day and Historical Stock Data [Spirit Aerosystems Holdings]

SPR

Spirit Aerosystems Holdings

06/13/2025

LAST: 36.82	CHANGE: 0.64	OPEN: 37.44	HIGH: 37.44	ASK: 75.53	VOLUME: 1,081,900
LAST: 36.82	CHANGE(%): 1.71	PREV: 37.46	LOW: 36.73	BID: 14.95	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/13/25	37.44	37.44	36.73	36.82	1,081,900
06/12/25	37.29	37.72	37.05	37.46	1,387,100
06/11/25	38.34	38.52	38.10	38.37	483,400
06/10/25	38.58	39.00	38.30	38.40	910,900
06/09/25	37.99	38.92	37.89	38.72	1,514,400
06/06/25	37.80	37.97	37.52	37.94	456,600
06/05/25	37.95	38.02	37.40	37.68	1,114,400
06/04/25	38.33	38.38	37.71	37.79	1,532,400
06/03/25	37.85	38.43	37.71	38.19	1,225,200
06/02/25	37.68	38.00	37.55	37.86	764,700

COMPANY PROFILE

NYSE, SPR - Spirit Aerosystems Holdings

Unless the context otherwise indicates or requires, as used in this Annual Report, references to ?we,? ?us,? ?our? or the ?Company? refer to Spirit AeroSystems Holdings, Inc., its subsidiaries and predecessors. References to ?Spirit? refer only to our subsidiary, Spirit AeroSystems, Inc., and references to ?Spirit Holdings? or ?Holdings? refer only to Spirit AeroSystems Holdings, Inc. References to ?Boeing? refer to The Boeing Company and references to ?Airbus? refer to Airbus S.A.S. We are the largest independent non-OEM (OEM refers to aircraft original equipment manufacturer) parts designer and manufacturer of commercial aerostructures in the world. Aerostructures are structural components such as fuselages, propulsion systems and wing systems for commercial and military aircraft. Spirit Holdings was formed in February 2005 as a holding company of Spirit. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Military/Government/Technical
P/E Ratio:	28.77
PEG Ratio:	1.3
EPS:	2.79
DivYield:	0.49
PtB:	5.21
PtS:	1.39
EBITDA:	739.20M
Shares:	118.31M
Market Cap:	4.36B
52wk range:	27.00 - 39.00

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Nov 21, 2006

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,407	-256	1.30
DJI	42,198	-770	1.79
SP500	5,977	-68	1.13
DAX	23,516	-255	1.07
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,893	-143	0.59