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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spr · 日线历史（复权）· FMP · 截至 2025年12月5日
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
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat 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.
关于价格历史与 OHLCV 数据
Spirit AeroSystems Holdings, Inc.（SPR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPR 历史股价FMP 日线复权 OHLCV