Spirit AeroSystems Holdings, Inc.SPRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/5/2025 | $39.14 | $39.63 | $38.77 | $39.50 | 11.35M |
| 12/4/2025 | $39.74 | $39.74 | $38.71 | $39.41 | 4.73M |
| 12/3/2025 | $37.57 | $39.52 | $36.90 | $39.50 | 11.52M |
| 12/2/2025 | $36.93 | $37.67 | $36.51 | $37.54 | 2.93M |
| 12/1/2025 | $36.65 | $36.80 | $35.80 | $35.85 | 1.41M |
| 11/28/2025 | $36.28 | $36.74 | $36.09 | $36.73 | 597,745 |
| 11/26/2025 | $35.59 | $36.45 | $35.50 | $36.13 | 864,729 |
| 11/25/2025 | $35.00 | $35.74 | $34.66 | $35.42 | 1.28M |
| 11/24/2025 | $34.72 | $35.10 | $34.62 | $34.96 | 1.70M |
| 11/21/2025 | $35.03 | $35.34 | $34.71 | $34.82 | 1.23M |
| 11/20/2025 | $36.00 | $36.06 | $35.21 | $35.25 | 1.35M |
| 11/19/2025 | $35.76 | $35.93 | $35.23 | $35.72 | 2.11M |
| 11/18/2025 | $36.06 | $36.31 | $35.76 | $35.87 | 806,819 |
| 11/17/2025 | $36.49 | $36.54 | $35.77 | $36.10 | 993,300 |
| 11/14/2025 | $36.15 | $36.77 | $36.14 | $36.60 | 1.59M |
| 11/13/2025 | $36.11 | $36.44 | $35.95 | $36.34 | 1.16M |
| 11/12/2025 | $35.86 | $36.16 | $35.51 | $36.14 | 811,611 |
| 11/11/2025 | $35.75 | $35.99 | $35.46 | $35.85 | 1.29M |
| 11/10/2025 | $35.70 | $35.75 | $35.23 | $35.63 | 1.46M |
| 11/7/2025 | $35.66 | $35.76 | $35.17 | $35.60 | 1.44M |
| 11/6/2025 | $35.65 | $36.24 | $35.38 | $35.65 | 1.24M |
| 11/5/2025 | $35.82 | $36.26 | $35.63 | $35.65 | 1.62M |
| 11/4/2025 | $36.12 | $36.33 | $35.92 | $36.00 | 1.19M |
| 11/3/2025 | $36.25 | $36.89 | $35.56 | $36.49 | 2.01M |
| 10/31/2025 | $36.30 | $37.00 | $36.11 | $36.69 | 2.17M |
| 10/30/2025 | $37.97 | $37.97 | $36.18 | $36.33 | 2.60M |
| 10/29/2025 | $39.47 | $39.47 | $37.90 | $38.08 | 1.36M |
| 10/28/2025 | $39.73 | $40.19 | $39.64 | $39.74 | 431,900 |
| 10/27/2025 | $39.74 | $39.84 | $39.42 | $39.68 | 973,600 |
| 10/24/2025 | $39.39 | $39.59 | $39.08 | $39.48 | 969,700 |
| 10/23/2025 | $38.81 | $39.17 | $38.80 | $38.90 | 586,103 |
| 10/22/2025 | $38.77 | $38.90 | $38.27 | $38.56 | 623,700 |
| 10/21/2025 | $39.09 | $39.09 | $38.64 | $38.82 | 768,695 |
| 10/20/2025 | $38.70 | $39.10 | $38.60 | $38.90 | 596,100 |