Spirit AeroSystems Holdings Inc (SPR)
38.77
-1.49 -3.70%
NYSE
Jan 15, 20:00
USD
Spirit AeroSystems Holdings Price:
38.77 for Jan. 15, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2006.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 15, 2021 | 40.18 | 40.26 | 38.27 | 38.77 | 2.570M |
| Jan. 14, 2021 | 39.58 | 40.89 | 39.50 | 40.26 | 2.832M |
| Jan. 13, 2021 | 40.41 | 40.50 | 38.72 | 39.08 | 3.303M |
| Jan. 12, 2021 | 40.40 | 41.09 | 40.01 | 40.97 | 2.145M |
| Jan. 11, 2021 | 38.48 | 40.89 | 38.44 | 40.32 | 2.706M |
| Jan. 8, 2021 | 40.00 | 40.58 | 39.46 | 40.00 | 1.977M |
| Jan. 7, 2021 | 40.79 | 41.32 | 39.97 | 40.03 | 2.584M |
| Jan. 6, 2021 | 39.02 | 41.28 | 39.01 | 39.75 | 3.335M |
| Jan. 5, 2021 | 37.10 | 39.64 | 37.10 | 39.52 | 2.764M |
| Jan. 4, 2021 | 39.25 | 39.46 | 36.53 | 36.67 | 5.005M |
| Dec. 31, 2020 | 38.63 | 39.33 | 38.12 | 39.09 | 2.032M |
| Dec. 30, 2020 | 37.44 | 39.69 | 37.44 | 38.72 | 3.243M |
| Dec. 29, 2020 | 37.81 | 38.86 | 37.02 | 37.44 | 2.266M |
| Dec. 28, 2020 | 38.04 | 38.36 | 37.36 | 37.44 | 1.847M |
| Dec. 24, 2020 | 38.41 | 38.49 | 37.08 | 38.04 | 1.367M |
| Dec. 23, 2020 | 37.25 | 39.23 | 37.22 | 38.46 | 4.230M |
| Dec. 22, 2020 | 36.82 | 37.18 | 36.25 | 36.75 | 2.181M |
| Dec. 21, 2020 | 35.25 | 36.52 | 34.33 | 36.30 | 3.572M |
| Dec. 18, 2020 | 36.47 | 37.41 | 35.85 | 37.21 | 5.162M |
| Dec. 17, 2020 | 37.26 | 37.45 | 36.13 | 36.37 | 2.835M |
| Dec. 16, 2020 | 37.27 | 37.60 | 36.36 | 36.85 | 2.485M |
| Dec. 15, 2020 | 36.52 | 37.67 | 35.62 | 37.57 | 3.008M |
| Dec. 14, 2020 | 38.36 | 38.65 | 35.83 | 36.06 | 4.485M |
| Dec. 11, 2020 | 38.28 | 38.63 | 37.01 | 37.43 | 3.700M |
| Dec. 10, 2020 | 37.64 | 38.95 | 37.57 | 38.72 | 3.806M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Boeing Co | 204.32 |
| Raytheon Technologies Corp | 69.20 |
| General Electric Co | 11.33 |
Price Range, Past 5 Years
| Minimum | 17.16 | May 13 2020 |
| Maximum | 102.93 | Feb 01 2018 |
| Average | 62.92 |
Price Related Metrics
| PS Ratio | 0.8983 |
| Price to Book Value | 3.496 |
| Earnings Yield | -12.59% |
| Market Cap | 4.096B |
News
Boeing, Spirit Aero sink into the red following fatal Indonesia crash
SA Breaking News 01/11 09:21 ET
SA Breaking News 01/11 09:21 ET
Advertisement
