Spirit Aerosystems Stock Price History (NYSE:SPR)

Add to My Stocks
$60.84 $0.04 (0.07%) SPR stock closing price Jul 21, 2017 (Closing)

The 10 year data of Spirit Aerosystems stock price history can be viewed and downloaded here. 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 high of 61.98 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2160.5461.0960.3660.8437001917.041.07
2017-07-2061.1561.3360.6660.8058228717.031.07
2017-07-1960.7061.3260.6060.9998138617.081.07
2017-07-1860.4460.7060.1560.4165201416.921.06
2017-07-1760.8160.8360.2560.4876119716.941.06
2017-07-1460.1960.9660.0460.56108542516.961.06
2017-07-1360.2460.3459.7860.0389584516.821.05
2017-07-1260.0060.4559.5259.97113027516.801.05
2017-07-1159.1759.8858.8959.7079065516.721.05
2017-07-1058.7559.2158.4058.9859946216.521.04
2017-07-0758.4559.0758.2458.9450096616.511.04
2017-07-0659.0259.2558.2258.2888592316.331.02
2017-07-0558.4059.2858.2759.1567829216.571.04
2017-07-0358.0158.8458.0058.3944082216.361.03
2017-06-3057.5258.1357.3657.9475042416.231.02
2017-06-2957.9558.0056.7557.2785515016.041.01
2017-06-2857.0558.1357.0557.90101069416.221.02
2017-06-2756.0856.9556.0056.7188303915.891.00
2017-06-2656.1756.7255.9256.1092048615.710.99
2017-06-2356.4256.6155.4656.08341606015.710.98
2017-06-2257.1857.3956.4956.6966515515.881.00
2017-06-2157.6257.9957.0557.2268877616.031.00
2017-06-2057.8258.2057.4857.6089887416.131.01
2017-06-1957.9858.2257.3957.89100559616.221.02
2017-06-1657.9258.0157.3057.82102269316.201.02
2017-06-1556.9057.8356.4957.8274799316.201.02
2017-06-1457.5357.7156.8257.3692315716.071.01
2017-06-1356.8657.7256.6957.4381059316.091.01
2017-06-1257.9158.1956.1156.81167418515.911.00
2017-06-0957.9358.3057.6657.89100093516.221.02
2017-06-0857.3957.8557.2557.59105279816.131.01
2017-06-0757.1557.6757.0757.27170508216.041.01
2017-06-0656.4957.5556.1957.04138098415.981.00
2017-06-0557.1057.7956.6556.67147869315.871.00
2017-06-0255.8557.2055.6456.9985592715.961.00
2017-06-0154.6256.7254.2455.93184313115.670.98
2017-05-3153.8354.6053.6154.4976944115.260.96
2017-05-3054.6454.7553.9454.2866348915.200.95
2017-05-290.000.000.0054.660N/AN/A
2017-05-2654.7155.0054.6154.6672199215.310.96
2017-05-2554.4154.8954.0754.7575472715.340.96
2017-05-2454.0954.4453.9354.29110932715.210.95
2017-05-2354.0054.1253.4754.0452343315.140.95
2017-05-2253.8154.3753.4953.9161329615.100.95
2017-05-1953.0353.8453.0353.3864416614.950.94
2017-05-1852.8053.4651.8552.9675820114.840.93
2017-05-1753.4753.8052.9652.99131806014.840.93
2017-05-1654.2754.3053.8854.2677914115.200.95
2017-05-1554.0954.3153.9354.0799686415.150.95
2017-05-1253.7454.2353.7454.1189910015.160.95
2017-05-1154.3354.4453.5154.0082241815.130.95
2017-05-1054.9655.0553.8754.60210932315.290.96
2017-05-0953.9855.0853.6354.80180715115.350.96
2017-05-0853.9453.9952.9452.9983941414.840.93
2017-05-0554.1954.2553.3653.93114809615.110.95
2017-05-0453.1654.4452.7753.95200044915.110.95
2017-05-0358.3459.0853.0253.31372352414.450.94
2017-05-0257.2458.3857.2258.29135174715.801.03
2017-05-0157.2657.8857.0657.2596295415.521.01
2017-04-2857.4057.4056.9557.1647895315.491.01
2017-04-2757.2357.7757.1257.4368600515.561.01
2017-04-2657.4257.7056.8257.2766752415.521.01
2017-04-2557.9158.1457.5057.6262015715.621.02
2017-04-2457.4957.7957.3257.7261307315.641.02
2017-04-2156.7557.2956.4656.5575208615.331.00
2017-04-2056.6056.9755.4956.71134885115.371.00
2017-04-1956.7557.9456.4656.60116992115.850.99
2017-04-1856.7057.2256.0756.4555727115.810.99
2017-04-1756.1057.0056.0356.9260541015.941.00
2017-04-140.000.000.0055.900N/AN/A
2017-04-1356.3656.7055.9055.9066083015.660.98
2017-04-1257.9657.9656.4256.5465359715.840.99
2017-04-1157.7657.9457.1757.8451264916.201.02
2017-04-1057.4957.8757.3757.6244441216.141.01
2017-04-0757.4757.8857.2357.4942868616.101.01
2017-04-0656.6357.5456.4257.4156486016.081.01
2017-04-0557.9858.2456.4556.5397967015.840.99
2017-04-0457.5058.0157.3457.6947338316.161.01
2017-04-0358.0758.2757.1957.4865866816.101.01
2017-03-3159.2259.2257.8957.9265703216.221.02
2017-03-3057.7859.0657.3458.9688965316.521.04
2017-03-2957.6057.6557.2257.5946963616.131.01
2017-03-2856.6857.6056.3257.5758556816.131.01
2017-03-2755.9956.9055.4956.7549491415.901.00
2017-03-2457.3557.4256.3856.4758881015.820.99
2017-03-2357.0157.2856.6157.2144195916.031.00
2017-03-2256.6857.4156.6857.2138527816.031.00
2017-03-2159.0259.0256.7856.8161225215.911.00
2017-03-2059.1059.5558.6758.7364616116.451.03
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 61.98 Mar 01,2017
Min Stock Price 14.04 Nov 16,2012
Avg Stock Price 39.51

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 37.4

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 0.83

SPR Industry Peers

Company Price Change (%)
Rockwell Collins (COL)109.310.04 (0.04%)
Transdigm (TDG)286.52.64 (0.93%)
Boeing (BA)212.141.86 (0.88%)
Triumph (TGI)34.20.1 (0.29%)
Textron (TXT)48.490.14 (0.29%)
Cpi Aerostructures (CVU)9.850.1 (1.03%)
Lockheed Martin (LMT)289.120.55 (0.19%)

We provide Spirit Aerosystems historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Spirit Aerosystems stock analysis. The price movement is easily depicted in the Spirit Aerosystems stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SPR saw an opening price of 60.54, and a closing price of 60.84 on 21 Jul, 2017. Spirit Aerosystems historical P/S ratio was at a high of 1.35 on 06 Nov, 2007 and a low of 0.26 on 21 Nov, 2008. .