Spirit Aerosystems Stock Price History, SPR Historical Prices

Add to My Stocks
$91.29 $0.74 (0.8%) SPR stock closing price Feb 22, 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 $16.54 on Feb 25, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 92.27 92.75 91.08 91.29 715,237 30.23 1.49
2018-02-21 90.72 93.56 90.49 92.03 868,268 30.47 1.5
2018-02-20 91.6 93.15 90.43 90.66 864,456 30.02 1.48
2018-02-16 92.65 93.35 91.87 92.35 778,546 30.58 1.51
2018-02-15 92.97 93.59 91.75 92.64 780,963 30.68 1.51
2018-02-14 89.94 92.4 89.75 92.09 979,508 30.49 1.5
2018-02-13 89.09 91.19 88.74 90.7 1,667,241 30.03 1.48
2018-02-12 87.43 90.55 87.43 89.49 1,527,922 29.63 1.46
2018-02-09 86.88 87.52 84.38 86.84 1,174,611 28.76 1.42
2018-02-08 91 91.15 85.82 85.85 1,806,574 28.43 1.4
2018-02-07 88.3 91.29 88.28 90.34 1,536,003 29.91 1.47
2018-02-06 87.05 89.73 85.64 88.32 2,172,330 29.25 1.44
2018-02-05 93 94.08 87.12 88.56 1,890,644 31.18 1.5
2018-02-02 103.18 103.18 93.01 93.87 2,697,145 33.05 1.59
2018-02-01 102.08 103.82 101.42 102.93 1,536,544 36.24 1.74
2018-01-31 103.33 105.2 102.3 102.36 1,533,944 36.04 1.73
2018-01-30 101.44 102.18 100.67 101.95 1,046,028 35.9 1.73
2018-01-29 101.71 103.45 101.71 102.25 977,601 36 1.73
2018-01-26 100.71 101.53 99.95 101.41 847,406 35.71 1.72
2018-01-25 100.29 100.83 99.67 100.52 742,253 35.39 1.7
2018-01-24 99.78 100.58 99.19 99.84 832,669 35.16 1.69
2018-01-23 100.35 100.63 98.92 99.59 722,266 35.07 1.69
2018-01-22 98.72 100.08 98.18 100.05 550,644 35.23 1.69
2018-01-19 98.41 99.42 98.05 98.61 1,259,256 34.72 1.67
2018-01-18 99.34 99.34 97.58 97.66 1,115,141 34.39 1.65
2018-01-17 97.91 99.02 97.63 98.75 1,308,407 34.77 1.67
2018-01-16 97.49 99.17 96.89 97.26 1,475,218 34.25 1.65
2018-01-10 92.51 93.12 92.23 92.71 883,206 32.64 1.57
2018-01-09 92.28 93.16 92.09 92.65 967,089 32.62 1.57
2018-01-08 90.25 92.2 89.85 92.08 783,254 32.42 1.56
2018-01-05 88.66 89.93 88.07 89.91 990,145 31.66 1.52
2018-01-04 87.33 88.53 87.08 88.22 863,056 31.06 1.49
2018-01-03 87.28 87.63 86.63 87.04 573,980 30.65 1.47
2018-01-02 87.43 87.68 86.93 87.38 574,310 30.77 1.48
2017-12-29 87.42 87.89 86.94 87.25 581,052 30.72 1.48
2017-12-28 87.18 87.29 86.68 87.23 551,263 30.72 1.48
2017-12-27 87.09 87.23 86.58 87.22 412,924 30.71 1.48
2017-12-26 86.7 87.61 86.45 86.78 649,255 30.56 1.47
2017-12-22 86.36 86.77 85.71 86.72 593,427 30.54 1.47
2017-12-21 85.93 86.63 85.5 86.37 720,341 30.41 1.46
2017-12-20 85.59 85.86 85.28 85.74 670,167 30.19 1.45
2017-12-19 85.4 85.82 85.25 85.38 723,810 30.06 1.45
2017-12-18 85.98 85.98 85.24 85.4 622,323 30.07 1.45
2017-12-15 84.92 85.75 84.92 85.4 1,069,966 30.07 1.45
2017-12-14 84.57 85.39 84.34 84.72 783,362 29.83 1.43
2017-12-13 84.61 85.77 84.29 84.67 1,259,364 29.81 1.43
2017-12-12 84.13 84.81 83.67 84.59 964,692 29.79 1.43
2017-12-11 84.68 84.88 83.5 83.82 804,926 29.51 1.42
2017-12-08 84.41 84.95 83.86 84.95 505,124 29.91 1.44
2017-12-07 83.79 84.56 83.73 84.16 951,753 29.63 1.43
2017-12-06 82.2 83.94 82.16 83.64 1,058,624 29.45 1.42
2017-12-05 83.93 84.25 81.98 82.24 999,665 28.96 1.39
2017-12-04 83.71 84.91 83.58 84 1,708,866 29.58 1.42
2017-12-01 84.13 84.4 81.58 82.97 1,154,259 29.22 1.41
2017-11-30 84.11 84.96 83.77 84.25 6,106,388 29.67 1.43
2017-11-29 83.24 83.58 82.59 83.51 1,053,869 29.41 1.41
2017-11-28 82.42 83.19 81.92 83.17 1,123,812 29.29 1.41
2017-11-27 82.4 82.66 81.67 82.32 907,257 28.99 1.39
2017-11-24 82.85 83.46 82.25 82.34 607,649 28.99 1.39
2017-11-23 0 0 0 82.87 0 - -
2017-11-22 83.1 83.1 82.31 82.87 726,352 29.18 1.4
2017-11-21 81.87 82.79 81.14 82.71 1,405,825 29.12 1.4
2017-11-20 81.13 82.1 81.02 81.28 966,693 28.62 1.38
2017-11-17 80.46 81.01 80.05 80.73 1,042,709 28.43 1.37
2017-11-16 80.2 80.84 79.95 80.74 880,518 28.43 1.37
2017-11-15 80.42 80.87 79.6 79.9 746,353 28.13 1.35
2017-11-14 80.57 81.84 80.24 80.85 1,181,718 28.47 1.37
2017-11-13 80.26 80.44 79.68 80.25 823,635 28.26 1.36
2017-11-10 80.29 81.4 79.95 80.7 518,260 28.42 1.37
2017-11-09 82.27 82.45 79.94 80.2 893,278 28.24 1.36
2017-11-08 82.7 82.78 81.88 82.38 662,458 29.01 1.4
2017-11-07 84.15 84.75 82.28 82.5 1,029,812 29.05 1.4
2017-11-06 82.2 83.41 82.19 83.22 662,737 29.3 1.41
2017-11-03 82.81 83.13 82.21 82.4 1,373,340 29.01 1.4
2017-11-02 79.56 83.05 79.11 82.62 1,339,827 29.09 1.4
2017-11-01 76.9 80.19 76 79.21 2,144,252 28.91 1.38
2017-10-31 80.69 81.33 80.03 80.1 1,613,237 29.23 1.39
2017-10-30 79.78 80.5 79.1 80.41 842,716 29.35 1.4
2017-10-27 79.59 80.22 78.81 80.13 738,773 29.25 1.39
2017-10-26 80.72 80.94 79.5 79.67 629,453 29.08 1.38
2017-10-25 80.94 81.03 80.16 80.62 1,161,736 29.42 1.4
2017-10-24 80.29 80.96 80.11 80.87 515,932 29.52 1.41
2017-10-23 80.9 81.07 80.05 80.1 551,451 29.23 1.39
2017-10-20 79.01 81.05 78.84 80.96 667,512 29.55 1.41
2017-10-19 79.02 79.12 77.88 78.77 781,499 28.75 1.37
2017-10-18 79.55 79.74 79.1 79.48 621,077 29.01 1.38
2017-10-17 79.56 79.57 78.85 79.07 723,646 28.86 1.37
2017-10-16 79.5 79.95 79.14 79.6 721,901 29.05 1.38
2017-10-13 79.35 80.2 79 79.54 904,356 29.03 1.38
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 Price16.54Feb 25,2013
Avg Stock Price46.89

Spirit Aerosystems Historical PE ratio: Past 5 years

Max PE Ratio199.39Jan 22,2014
Min PE Ratio7.37Jul 07,2016
Avg PE Ratio35.54

Spirit Aerosystems Historical PS ratio: Past 5 years

Max PS Ratio1.74Feb 01,2018
Min PS Ratio0.43Feb 25,2013
Avg PS Ratio0.93

SPR Industry Peers

Company Price Change (%)
Rolls Royce (RYCEY)11.840.02 (0.17%)
Transdigm (TDG)292.990.27 (0.09%)
Cpi Aerostructures (CVU)8.550.1 (1.18%)
Lockheed Martin (LMT)355.411.65 (0.46%)
Textron (TXT)59.520 (0%)
Embraer-empresa (ERJ)27.40.1 (0.36%)
Bytler National (BUKS)0.30 (0%)

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 $92.75, and a low of $91.08 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 0.43 on Feb 25, 2013.