Spirit Aerosystems Stock Price History, SPR Historical Prices

Add to My Stocks
$86.84 $2.27 (2.68%) SPR stock closing price Aug 16, 2018 (Closing)

Spirit Aerosystems stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Spirit Aerosystems P/E ratio, and PS ratio. The Spirit Aerosystems stock price history chart shows that the stock price was at a low of $22.5 on Aug 27, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-16 85.5 87.14 85.48 86.84 1,365,183 18.32 1.36
2018-08-14 87.1 87.97 86.11 86.22 974,026 18.19 1.35
2018-08-13 87.02 87.84 86.22 86.74 890,546 18.3 1.36
2018-08-09 87.42 88.43 87.42 87.74 649,953 18.51 1.37
2018-08-07 87.05 89.42 87.05 87.83 799,512 18.53 1.37
2018-08-06 85.89 86.93 85.05 86.87 1,207,501 29.45 1.4
2018-08-03 86.54 86.9 84.82 85.86 984,113 29.11 1.38
2018-08-02 87.55 88.22 85.73 86.37 1,395,287 29.28 1.39
2018-08-01 93.6 96.77 87.83 88.43 1,748,096 29.98 1.42
2018-07-31 91.85 94.65 91.51 93.25 1,505,884 31.61 1.5
2018-07-27 91.5 92.41 91.21 91.85 923,924 31.14 1.48
2018-07-26 90.08 92.2 89.53 91.55 837,967 31.03 1.47
2018-07-25 88.7 90.33 88.04 90.27 1,306,174 30.6 1.45
2018-07-24 88.98 90.2 88.26 89.19 928,554 30.23 1.43
2018-07-23 89.44 89.87 88.04 88.24 1,106,612 29.91 1.42
2018-07-20 89.76 90.43 89.29 89.75 902,300 30.42 1.44
2018-07-18 89.51 91 89.42 90.41 1,053,664 30.65 1.45
2018-07-17 87.85 89.66 87.73 89.31 1,208,461 30.28 1.44
2018-07-12 84.21 85.47 83.51 85.3 1,074,974 28.92 1.37
2018-07-11 85.29 85.29 84.13 84.25 799,096 28.56 1.36
2018-07-10 86.19 87.56 85.2 85.82 753,393 29.09 1.38
2018-07-09 85.4 86.55 85.16 86.16 1,106,022 29.21 1.39
2018-07-06 85.16 85.75 84.4 84.82 1,149,114 28.75 1.36
2018-07-05 86.01 87.23 84.89 85.53 821,163 28.99 1.38
2018-07-03 85.99 86.39 84.89 84.93 377,462 28.79 1.37
2018-07-02 85.04 85.88 84.14 85.68 743,250 29.04 1.38
2018-06-29 85.14 86.9 85.12 85.91 1,070,595 29.12 1.38
2018-06-28 84.85 85.54 83.09 84.72 1,074,344 28.72 1.36
2018-06-27 84.44 86.96 84.44 85.28 1,736,285 28.91 1.37
2018-06-26 84.16 85.15 84.1 84.49 772,943 28.64 1.36
2018-06-25 85.16 85.26 83.46 84.07 1,010,174 28.5 1.35
2018-06-22 86.23 86.33 85.23 85.28 3,238,290 28.91 1.37
2018-06-21 85.64 86.06 84.83 85.5 799,076 28.98 1.38
2018-06-20 86 86.97 85.54 85.77 772,386 29.08 1.38
2018-06-19 87.1 87.1 85.3 86 1,303,180 29.15 1.38
2018-06-18 87.09 88.23 86.54 88.2 1,228,379 29.9 1.42
2018-06-15 87.75 88.3 86.7 88.1 963,563 29.86 1.42
2018-06-14 89.38 90.23 87.85 88.28 853,809 29.93 1.42
2018-06-13 89.68 90.41 88.89 89.18 1,388,308 30.23 1.43
2018-06-12 89.58 89.85 88.83 89.37 1,466,430 30.3 1.44
2018-06-11 89.25 90.32 89.04 89.4 818,739 30.31 1.44
2018-06-08 87.98 89.54 87.49 89.49 1,776,611 30.34 1.44
2018-06-07 88.03 90.07 87.56 88.42 1,276,511 29.97 1.42
2018-06-06 85.9 88.86 85.88 87.93 1,444,963 29.81 1.41
2018-06-05 86.43 86.48 85.06 85.56 1,201,498 29 1.38
2018-06-04 86.7 87.58 86.11 86.33 1,045,105 29.26 1.39
2018-06-01 85 87.06 85 86.52 1,238,502 29.33 1.39
2018-05-31 85.4 86 84.55 84.71 1,059,506 28.72 1.36
2018-05-30 84.8 85.82 83.5 85.35 860,537 28.93 1.37
2018-05-29 86.27 86.27 83.72 84.52 910,515 28.65 1.36
2018-05-28 0 0 0 86.65 0 - -
2018-05-25 86.86 87.3 86.27 86.65 463,211 29.37 1.39
2018-05-24 86.67 87.88 86.67 87.37 594,917 29.62 1.41
2018-05-23 86.3 87.24 86.02 87.04 449,529 29.51 1.4
2018-05-22 88.25 88.3 87.1 87.12 609,290 29.53 1.4
2018-05-21 87.66 88.45 87.21 87.86 664,284 29.78 1.41
2018-05-18 85.37 87.1 84.93 86.83 610,354 29.43 1.4
2018-05-17 83.79 85.88 83.79 85.62 781,164 29.02 1.38
2018-05-16 84.82 85.62 83.76 83.87 989,413 28.43 1.35
2018-05-15 83.51 84.56 83.49 84.02 1,086,031 28.48 1.35
2018-05-14 84.45 85 84.02 84.09 1,398,070 28.51 1.35
2018-05-11 84.15 84.59 83.52 84.27 1,421,782 28.57 1.36
2018-05-10 84.81 85.08 83.81 84.15 722,128 28.53 1.35
2018-05-09 85.4 85.93 84.51 84.92 863,896 28.79 1.37
2018-05-08 84.02 85.38 83.77 84.96 1,801,022 28.8 1.37
2018-05-07 83.97 84.76 83.05 83.52 2,002,639 28.31 1.34
2018-05-04 81.66 84.01 81.66 83.55 725,511 28.32 1.34
2018-05-03 83.39 83.42 80.59 82.2 1,592,247 27.86 1.32
2018-05-02 80.15 86.44 80.15 83.89 2,272,194 27.78 1.37
2018-05-01 79.93 79.93 77.92 79.35 1,422,164 26.28 1.29
2018-04-30 80 80.79 79.29 80.37 1,547,210 26.61 1.31
2018-04-27 79.87 80.24 78.87 80.02 1,410,949 26.5 1.3
2018-04-26 79.26 80.8 78.33 80 1,411,692 26.49 1.3
2018-04-25 79 79.35 77.79 78.86 1,271,599 26.11 1.29
2018-04-24 81.23 81.38 77.54 78.97 1,014,560 26.15 1.29
2018-04-23 80.97 81.34 80.08 80.58 445,046 26.68 1.31
2018-04-20 81.15 81.56 80.23 80.51 519,118 26.66 1.31
2018-04-19 80.61 81.67 80.18 81.31 940,195 26.92 1.33
2018-04-18 80.48 81.58 79.67 80.6 1,490,390 26.69 1.31
2018-04-17 79.62 80.87 79.37 79.84 853,958 26.44 1.3
2018-04-16 79.16 79.72 78.39 78.88 1,230,879 26.12 1.29
2018-04-13 80.32 80.37 78.55 78.68 1,192,897 26.05 1.28
2018-04-12 79.51 80.45 79.05 79.95 1,093,271 26.47 1.3
2018-04-11 79.12 80.45 78.58 79.17 1,054,543 26.22 1.29
2018-04-10 80.52 81.13 79.05 79.59 2,196,199 26.35 1.3
2018-04-09 81.43 81.99 79.2 79.35 832,928 26.28 1.29
2018-04-06 82.95 83.16 79.54 80.57 1,156,813 26.68 1.31
2018-04-05 83.3 84.26 82.84 83.99 927,180 27.81 1.37
2018-04-04 80.75 82.57 79.69 82.54 1,333,079 27.33 1.35
Get more Data

Spirit Aerosystems Stock History 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 Stock Price History: Past 5 years

Max Stock Price102.93Feb 01,2018
Min Stock Price22.5Aug 27,2013
Avg Stock Price53.09

Spirit Aerosystems Historical PE ratio: Past 5 years

Max PE Ratio199.39Jan 22,2014
Min PE Ratio7.37Jul 07,2016
Avg PE Ratio29.84

Spirit Aerosystems Historical PS ratio: Past 5 years

Max PS Ratio1.74Feb 01,2018
Min PS Ratio0.55Aug 27,2013
Avg PS Ratio1.01

SPR Industry Peers

Company Price Change (%)
Transdigm (TDG)354.162.73 (0.78%)
Heico (HEI)77.010.49 (0.64%)
Cpi Aerostructures (CVU)8.850.5 (5.99%)
Lockheed Martin (LMT)325.868.16 (2.57%)
Textron (TXT)66.20.75 (1.15%)
Embraer-empresa (ERJ)19.380.73 (3.91%)
Bytler National (BUKS)0.250.01 (4.17%)

Spirit Aerosystems share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Spirit Aerosystems stock analysis. Spirit Aerosystems stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SPR stock saw a high of $87.14, and a low of $85.48 on last trading day. Spirit Aerosystems historical P/S ratio was at a high of 1.74 on Feb 01, 2018 and a low of 0.55 on Aug 27, 2013.