SPR: Spirit AeroSystems Holdings Inc.

As of Thursday, July 3rd, 2025

$ 38.73

+0.29 +0.75%

Open: 38.50
High: 39.02
Low: 38.50
Volume: 310,310
Previous Close on Wednesday, July 2nd, 2025

$ 38.44

+0.09 +0.23%

Open: 38.60
High: 38.88
Low: 38.30
Volume: 967,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 38.50 39.02 38.50 38.73 310,310 +0.29 +0.75
2025-07-02 38.60 38.88 38.30 38.44 967,120 +0.09 +0.23
2025-07-01 38.32 38.58 37.64 38.35 1,582,949 +0.20 +0.52
2025-06-30 38.62 38.75 37.94 38.15 1,575,856 -0.48 -1.24
2025-06-27 37.35 38.69 37.18 38.63 1,906,400 +1.42 +3.82
2025-06-26 36.90 37.53 36.78 37.21 786,476 +0.46 +1.25
2025-06-25 36.99 37.06 36.71 36.75 384,775 -0.26 -0.70
2025-06-24 37.27 37.37 36.82 37.01 5,316,848 -0.10 -0.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.02
On 2025-07-03		 37.18
On 2025-06-27		 1.52 4.08 38.75
On 2025-06-30		 37.64
On 2025-07-01		 -2.86 38.46
10D 39.02
On 2025-07-03		 36.71
On 2025-06-25		 1.87 5.07 38.75
On 2025-06-30		 37.64
On 2025-07-01		 -2.86 37.75
20D 39.02
On 2025-07-03		 36.71
On 2025-06-25		 0.94 2.49 39.00
On 2025-06-10		 36.71
On 2025-06-25		 -5.87 37.69
WTD 39.02
On 2025-07-03		 37.64
On 2025-07-01		 0.10 0.26 38.75
On 2025-06-30		 37.64
On 2025-07-01		 -2.86 38.42
MTD 39.02
On 2025-07-03		 37.64
On 2025-07-01		 0.58 1.52 38.58
On 2025-07-01		 38.58
On 2025-07-01		 0.00 38.51
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

38.73 +0.29 +0.75 310,310