Spirit AeroSystems Holdings, Inc.
SPRNYSEIndustrials
$39.50
+$0.09(+0.23%)
Market Cap$4.6B
P/E Ratio—
52W High$42.33
52W Low$27
Spirit AeroSystems Holdings, Inc. (SPR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
spr · EOD price history · split-adj. · FMP · as of Dec 5, 2025
5-Year High5Y
$53.31
Feb 17, 2022
-25.9% from here
5-Year Low5Y
$14.65
Sep 21, 2023
+169.6% from low
IPO Priceadj.
$28.31
Nov 28, 2006
+39.5% since IPO
1 Year Ago
$38.72
Jun 9, 2025
+2.0% in 1Y
5 Years Ago
$53.00
Jun 8, 2021
-25.5% in 5Y
10 Years Ago
$45.66
Jun 8, 2016
-13.5% in 10Y
Historical Price Data · SPR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | $39.14 | $39.63 | $38.77 | $39.50 | $39.50 | 11.4M | +0.92% |
| Dec 4, 2025 | $39.74 | $39.74 | $38.71 | $39.41 | $39.41 | 4.7M | -0.83% |
| Dec 3, 2025 | $37.57 | $39.52 | $36.90 | $39.50 | $39.50 | 11.5M | +5.14% |
| Dec 2, 2025 | $36.93 | $37.67 | $36.51 | $37.54 | $37.54 | 2.9M | +1.65% |
| Dec 1, 2025 | $36.65 | $36.80 | $35.80 | $35.85 | $35.85 | 1.4M | -2.18% |
| Nov 28, 2025 | $36.28 | $36.74 | $36.09 | $36.73 | $36.73 | 598K | +1.24% |
| Nov 26, 2025 | $35.59 | $36.45 | $35.50 | $36.13 | $36.13 | 865K | +1.52% |
| Nov 25, 2025 | $35.00 | $35.74 | $34.66 | $35.42 | $35.42 | 1.3M | +1.20% |
| Nov 24, 2025 | $34.72 | $35.10 | $34.62 | $34.96 | $34.96 | 1.7M | +0.69% |
| Nov 21, 2025 | $35.03 | $35.34 | $34.71 | $34.82 | $34.82 | 1.2M | -0.60% |
| Nov 20, 2025 | $36.00 | $36.06 | $35.21 | $35.25 | $35.25 | 1.4M | -2.08% |
| Nov 19, 2025 | $35.76 | $35.93 | $35.23 | $35.72 | $35.72 | 2.1M | -0.11% |
| Nov 18, 2025 | $36.06 | $36.31 | $35.76 | $35.87 | $35.87 | 807K | -0.53% |
| Nov 17, 2025 | $36.49 | $36.54 | $35.77 | $36.10 | $36.10 | 993K | -1.07% |
| Nov 14, 2025 | $36.15 | $36.77 | $36.14 | $36.60 | $36.60 | 1.6M | +1.24% |
| Nov 13, 2025 | $36.11 | $36.44 | $35.95 | $36.34 | $36.34 | 1.2M | +0.64% |
| Nov 12, 2025 | $35.86 | $36.16 | $35.51 | $36.14 | $36.14 | 812K | +0.78% |
| Nov 11, 2025 | $35.75 | $35.99 | $35.46 | $35.85 | $35.85 | 1.3M | +0.28% |
| Nov 10, 2025 | $35.70 | $35.75 | $35.23 | $35.63 | $35.63 | 1.5M | -0.20% |
| Nov 7, 2025 | $35.66 | $35.76 | $35.17 | $35.60 | $35.60 | 1.4M | -0.17% |
Showing 1–20 of 1,130 records
Annual Stock Price Performance · SPR
Jan 1 → Dec 31 · 5 years2025+15.2%$34.30 → $39.50
+15.2%
2024+8.2%$31.51 → $34.08
+8.2%
2023+6.1%$29.96 → $31.78
+6.1%
2022-32.1%$43.61 → $29.60
-32.1%
2021-18.5%$52.86 → $43.09
-18.5%
Best Year2025 · +15.2%
Worst Year2022 · -32.1%
Positive Years3 / 5
Avg Annual Return-4.2%
5Y Total Return-25.3%
5Y CAGR~-5.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in SPR?
If you invested $1,000 in SPR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$865
Total Return-13.5%
CAGR~-1.4% / yr
Profit$-135
Based on Jun 8, 2016 · $45.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Spirit AeroSystems Holdings, Inc. (SPR) is classified under Industrials and trades on NYSE. The quote snapshot on this page shows a last price of $39.50. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
SPR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
SPR historical stock pricesFMP EOD datasplit-adjusted OHLCV