Spirit Aerosystems Stock Price History (NYSE:SPR)

Add to My Stocks
$58.73 $0.26 (0.44%) SPR stock closing price Dec 02, 2016 (Closing)

View and download Spirit Aerosystems stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Spirit Aerosystems P/E ratio data for the stock. The Spirit Aerosystems stock price history chart shows that the stock price reached a high of 59.02 on 28 Nov, 2016, and a low of 7.8 on 28 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0258.4958.8658.1558.73114050015.421.07
2016-12-0158.1658.8657.9958.47110622215.351.06
2016-11-3058.8258.8958.0558.25102629015.291.06
2016-11-2958.8959.3258.5958.63100097115.391.07
2016-11-2558.3658.8058.0158.7045816415.411.07
2016-11-2357.5858.1857.3158.1298747215.261.06
2016-11-2256.0857.5755.8857.51153527615.091.05
2016-11-2155.5956.1255.3355.9192235114.681.02
2016-11-1855.9255.9955.3555.5173231814.571.01
2016-11-1755.6156.5755.4955.98116751914.691.02
2016-11-1655.9056.0255.6055.63100675614.601.01
2016-11-1555.9056.0454.7955.89164441014.671.02
2016-11-1455.0555.8955.0555.73145617914.631.01
2016-11-1154.5255.1454.5055.02146660414.441.00
2016-11-1054.8955.3254.0454.50226027814.300.99
2016-11-0953.5255.1653.4054.58267044014.330.99
2016-11-0853.4853.9852.9653.61161565214.070.98
2016-11-0754.0054.4553.6153.75158031114.110.98
2016-11-0453.5753.9253.2953.40163601710.921.02
2016-11-0353.6554.1853.5053.74175698310.991.03
2016-11-0254.3654.8753.4353.50244920010.941.02
2016-11-0153.2554.8453.2553.99566277011.041.03
2016-10-3150.4650.9450.1050.36160620410.300.96
2016-10-2850.4750.7249.9850.19130173210.260.96
2016-10-2750.4750.7849.9550.47227915410.320.97
2016-10-2648.4850.4648.3750.42222312510.310.97
2016-10-2548.5248.9548.4548.469877989.910.93
2016-10-2448.7248.9048.3648.504672799.920.93
2016-10-2147.9448.3147.7348.177506109.850.92
2016-10-2048.5749.1047.9148.2410203999.870.92
2016-10-1948.1348.7147.7248.5713968619.930.93
2016-10-1846.5147.9746.5147.9215611629.800.92
2016-10-1745.6546.2545.6546.148266529.440.88
2016-10-1446.1646.3245.7545.7510892309.360.88
2016-10-1345.4946.0245.0445.877322589.380.88
2016-10-1246.1646.3545.8245.857770789.380.88
2016-10-1146.5146.7345.7046.2111227899.450.89
2016-10-1046.4546.8946.3746.545348169.520.89
2016-10-0746.5746.7645.7746.3710629529.480.89
2016-10-0647.1947.5046.7147.1111373239.630.90
2016-10-0545.6147.2545.6147.2115534059.650.90
2016-10-0445.7446.0645.3845.798564249.360.88
2016-10-0344.5445.9044.3545.7217811249.350.88
2016-09-3044.2144.7543.9444.5414473219.110.85
2016-09-2944.2944.5843.5644.0812158489.010.84
2016-09-2844.1744.6443.9644.506229499.100.85
2016-09-2743.9544.4143.8144.145924659.030.85
2016-09-2643.9144.1243.6243.885815608.970.84
2016-09-2343.4044.2543.3044.0010603269.000.84
2016-09-2243.2943.7843.1643.626359468.920.84
2016-09-2142.4843.1042.3743.047948408.800.82
2016-09-2042.7743.0042.2642.388113818.670.81
2016-09-1943.4643.5042.7642.878226258.770.82
2016-09-1644.5044.6243.1543.2215267068.840.83
2016-09-1544.2744.9444.0344.6810045089.140.86
2016-09-1445.5145.6144.4644.576837979.120.85
2016-09-1345.4045.6945.1045.298755039.260.87
2016-09-1245.1945.9744.8045.7310481699.350.88
2016-09-0945.7346.0745.4445.4413464259.290.87
2016-09-0845.7646.1245.4046.077264949.420.88
2016-09-0745.8346.1345.3945.808720779.370.88
2016-09-0646.1346.2545.8546.057640959.420.88
2016-09-0245.8946.2045.6346.135719429.430.88
2016-09-0145.7645.7845.0145.709288789.350.88
2016-08-3145.5545.9245.4245.8213052549.370.88
2016-08-3045.4145.7845.2845.677520899.340.87
2016-08-2945.2445.7245.2445.527138089.310.87
2016-08-2645.3845.5944.8645.229821119.250.87
2016-08-2545.4545.5445.2345.325958029.270.87
2016-08-2445.5545.7645.3645.459280499.290.87
2016-08-2345.9045.9945.3945.659712329.340.87
2016-08-2245.3645.9845.2845.7812134469.360.88
2016-08-1945.0545.6644.8545.529305169.310.87
2016-08-1844.8545.4044.7145.2711829289.260.87
2016-08-1744.6644.9244.3644.879785469.180.86
2016-08-1644.9345.2544.7744.7811550609.160.86
2016-08-1544.3045.2444.3045.1611088539.240.86
2016-08-1244.2544.4243.7744.3312240539.070.85
2016-08-1143.7944.4343.7944.2813174849.060.85
2016-08-1044.0044.1143.5643.8413089498.970.84
2016-08-0943.8444.2743.6543.8811960818.970.84
2016-08-0843.6043.9943.5543.8513476248.970.84
2016-08-0544.2544.3943.0543.5318085358.900.83
2016-08-0446.0346.1244.2044.2015215489.040.85
2016-08-0344.7546.4444.7246.0125909928.140.92
2016-08-0243.3643.3742.7042.9617281377.600.86
2016-08-0143.2943.6643.1443.4511587067.690.87
2016-07-2943.1043.4142.6543.389667847.680.87
2016-07-2843.5143.5142.6243.178579677.640.86
Get more Data

Spirit Aerosystems Stock Chart

View SPR PE ratio, PS ratio stocks charts and compare with peers.
SPR Chart
Note: Compare Spirit Aerosystems stock price history with the index and industry peers.

Spirit Aerosystems Historical Prices: Past 5 years

Max Stock Price 59.02 Nov 28,2016
Min Stock Price 14.04 Nov 16,2012
Avg Stock Price 35.16

Spirit Aerosystems Historical PE ratio: Past 5 years

Max PE Ratio 199.39 Jan 22,2014
Min PE Ratio 7.37 Jul 07,2016
Avg PE Ratio 37.47

Spirit Aerosystems Historical PS ratio: Past 5 years

Max PS Ratio 1.19 Aug 05,2015
Min PS Ratio 0.38 Nov 16,2012
Avg PS Ratio 0.79

SPR Industry Peers

Company Price Change (%)
Transdigm (TDG)245.270.29 (0.12%)
Rockwell Collins (COL)95.170.9 (0.94%)
Boeing (BA)152.250.14 (0.09%)
Triumph (TGI)27.050.65 (2.35%)
Textron (TXT)47.490.39 (0.81%)
Cpi Aerostructures (CVU)6.980.08 (1.16%)
Lockheed Martin (LMT)267.621.22 (0.46%)

We provide Spirit Aerosystems historical quotes along with PE ratio and PS ratio for doing Spirit Aerosystems fundamental analysis. The price and volume changes on a daily basis is provided in the Spirit Aerosystems stock price history. The daily volume changes indicate the investor interest in the stock.   SPR saw an opening price of 58.49, and a closing price of 58.73 on 02 Dec, 2016. Looking at Spirit Aerosystems stock market history data, the P/S ratio was at a low of 0.26 on 21 Nov, 2008. .